TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 15,580
-20 (-0.13%)
At close: Feb 27, 2026
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15,690.00 | 15,720.00 | 15,340.00 | 15,580.00 | 15,580.00 | -0.13% | 104,527 |
| Feb 26, 2026 | 16,100.00 | 16,140.00 | 15,560.00 | 15,600.00 | 15,600.00 | -3.17% | 138,413 |
| Feb 25, 2026 | 16,460.00 | 16,600.00 | 16,000.00 | 16,110.00 | 16,110.00 | -1.71% | 111,137 |
| Feb 24, 2026 | 16,600.00 | 16,600.00 | 16,320.00 | 16,390.00 | 16,390.00 | -1.27% | 58,514 |
| Feb 23, 2026 | 16,230.00 | 16,670.00 | 16,230.00 | 16,600.00 | 16,600.00 | 2.85% | 116,021 |
| Feb 20, 2026 | 16,080.00 | 16,270.00 | 15,910.00 | 16,140.00 | 16,140.00 | 0.37% | 58,405 |
| Feb 19, 2026 | 15,800.00 | 16,200.00 | 15,750.00 | 16,080.00 | 16,080.00 | 1.90% | 53,646 |
| Feb 13, 2026 | 15,990.00 | 16,010.00 | 15,730.00 | 15,780.00 | 15,780.00 | -2.17% | 38,948 |
| Feb 12, 2026 | 16,230.00 | 16,380.00 | 16,050.00 | 16,130.00 | 16,130.00 | -0.43% | 37,960 |
| Feb 11, 2026 | 15,990.00 | 16,210.00 | 15,900.00 | 16,200.00 | 16,200.00 | 2.27% | 78,154 |
| Feb 10, 2026 | 15,890.00 | 16,050.00 | 15,760.00 | 15,840.00 | 15,840.00 | -0.13% | 34,525 |
| Feb 9, 2026 | 15,670.00 | 15,900.00 | 15,660.00 | 15,860.00 | 15,860.00 | 2.45% | 58,556 |
| Feb 6, 2026 | 15,470.00 | 15,520.00 | 15,020.00 | 15,480.00 | 15,480.00 | -1.28% | 61,592 |
| Feb 5, 2026 | 15,630.00 | 15,790.00 | 15,510.00 | 15,680.00 | 15,680.00 | -1.13% | 72,035 |
| Feb 4, 2026 | 15,600.00 | 15,910.00 | 15,590.00 | 15,860.00 | 15,860.00 | 0.70% | 43,742 |
| Feb 3, 2026 | 15,210.00 | 15,770.00 | 15,060.00 | 15,750.00 | 15,750.00 | 4.65% | 82,563 |
| Feb 2, 2026 | 15,470.00 | 15,650.00 | 15,020.00 | 15,050.00 | 15,050.00 | -3.53% | 66,638 |
| Jan 30, 2026 | 15,780.00 | 15,940.00 | 15,460.00 | 15,600.00 | 15,600.00 | -1.45% | 88,047 |
| Jan 29, 2026 | 16,020.00 | 16,080.00 | 15,650.00 | 15,830.00 | 15,830.00 | -1.55% | 86,098 |
| Jan 28, 2026 | 15,790.00 | 16,120.00 | 15,790.00 | 16,080.00 | 16,080.00 | 1.84% | 74,383 |
| Jan 27, 2026 | 15,860.00 | 15,950.00 | 15,560.00 | 15,790.00 | 15,790.00 | -0.69% | 85,963 |
| Jan 26, 2026 | 15,550.00 | 16,000.00 | 15,550.00 | 15,900.00 | 15,900.00 | 2.12% | 88,315 |
| Jan 23, 2026 | 15,530.00 | 15,600.00 | 15,300.00 | 15,570.00 | 15,570.00 | 0.26% | 52,851 |
| Jan 22, 2026 | 15,420.00 | 15,770.00 | 15,340.00 | 15,530.00 | 15,530.00 | 0.65% | 61,040 |
| Jan 21, 2026 | 14,940.00 | 15,520.00 | 14,940.00 | 15,430.00 | 15,430.00 | 1.92% | 90,640 |
| Jan 20, 2026 | 14,950.00 | 15,300.00 | 14,840.00 | 15,140.00 | 15,140.00 | 0.87% | 95,282 |
| Jan 19, 2026 | 14,950.00 | 15,100.00 | 14,900.00 | 15,010.00 | 15,010.00 | -0.07% | 118,442 |
| Jan 16, 2026 | 15,000.00 | 15,290.00 | 14,830.00 | 15,020.00 | 15,020.00 | -0.60% | 123,356 |
| Jan 15, 2026 | 15,380.00 | 15,490.00 | 14,920.00 | 15,110.00 | 15,110.00 | -1.88% | 101,667 |
| Jan 14, 2026 | 15,550.00 | 15,600.00 | 15,120.00 | 15,400.00 | 15,400.00 | 0.26% | 86,242 |
| Jan 13, 2026 | 15,600.00 | 15,740.00 | 15,330.00 | 15,360.00 | 15,360.00 | -1.79% | 89,318 |
| Jan 12, 2026 | 15,760.00 | 15,790.00 | 15,450.00 | 15,640.00 | 15,640.00 | -0.64% | 43,425 |
| Jan 9, 2026 | 15,060.00 | 15,800.00 | 14,960.00 | 15,740.00 | 15,740.00 | 4.10% | 80,399 |
| Jan 8, 2026 | 15,440.00 | 15,440.00 | 15,020.00 | 15,120.00 | 15,120.00 | -1.24% | 31,722 |
| Jan 7, 2026 | 15,340.00 | 16,240.00 | 14,710.00 | 15,310.00 | 15,310.00 | -0.20% | 47,179 |
| Jan 6, 2026 | 15,390.00 | 15,390.00 | 15,060.00 | 15,340.00 | 15,340.00 | 0.13% | 73,176 |
| Jan 5, 2026 | 15,500.00 | 15,750.00 | 15,180.00 | 15,320.00 | 15,320.00 | -0.52% | 59,511 |
| Jan 2, 2026 | 15,560.00 | 15,970.00 | 15,340.00 | 15,400.00 | 15,400.00 | -1.60% | 68,833 |
| Dec 30, 2025 | 15,700.00 | 15,780.00 | 15,510.00 | 15,650.00 | 15,650.00 | -0.38% | 26,930 |
| Dec 29, 2025 | 15,650.00 | 15,740.00 | 15,430.00 | 15,710.00 | 15,710.00 | 0.38% | 45,861 |
| Dec 26, 2025 | 15,820.00 | 16,050.00 | 15,650.00 | 15,650.00 | 15,300.00 | -0.51% | 69,675 |
| Dec 24, 2025 | 15,630.00 | 15,840.00 | 15,580.00 | 15,730.00 | 15,378.21 | 0.77% | 35,250 |
| Dec 23, 2025 | 15,900.00 | 15,970.00 | 15,550.00 | 15,610.00 | 15,260.89 | -1.82% | 68,669 |
| Dec 22, 2025 | 16,100.00 | 16,100.00 | 15,880.00 | 15,900.00 | 15,544.41 | -1.24% | 41,461 |
| Dec 19, 2025 | 15,940.00 | 16,140.00 | 15,660.00 | 16,100.00 | 15,739.94 | 1.83% | 42,985 |
| Dec 18, 2025 | 15,820.00 | 15,950.00 | 15,510.00 | 15,810.00 | 15,456.42 | -0.19% | 42,560 |
| Dec 17, 2025 | 15,930.00 | 15,990.00 | 15,700.00 | 15,840.00 | 15,485.75 | 0.51% | 21,386 |
| Dec 16, 2025 | 16,160.00 | 16,200.00 | 15,720.00 | 15,760.00 | 15,407.54 | -2.48% | 56,494 |
| Dec 15, 2025 | 15,990.00 | 16,190.00 | 15,770.00 | 16,160.00 | 15,798.59 | 0.06% | 39,876 |
| Dec 12, 2025 | 16,270.00 | 16,270.00 | 15,880.00 | 16,150.00 | 15,788.82 | -0.92% | 41,711 |