TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 15,950
-340 (-2.09%)
At close: Mar 19, 2026
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16,130.00 | 17,190.00 | 16,030.00 | 16,900.00 | 16,900.00 | 5.96% | 144,985 |
| Mar 19, 2026 | 15,730.00 | 16,080.00 | 15,730.00 | 15,950.00 | 15,950.00 | -2.09% | 25,593 |
| Mar 18, 2026 | 16,300.00 | 16,550.00 | 16,140.00 | 16,290.00 | 16,290.00 | 1.50% | 43,961 |
| Mar 17, 2026 | 15,640.00 | 16,370.00 | 15,560.00 | 16,050.00 | 16,050.00 | 3.15% | 84,501 |
| Mar 16, 2026 | 15,460.00 | 15,580.00 | 15,280.00 | 15,560.00 | 15,560.00 | 3.39% | 40,058 |
| Mar 13, 2026 | 14,850.00 | 15,180.00 | 14,800.00 | 15,050.00 | 15,050.00 | 3.29% | 178,578 |
| Mar 12, 2026 | 14,600.00 | 14,770.00 | 14,370.00 | 14,570.00 | 14,570.00 | -0.34% | 48,404 |
| Mar 11, 2026 | 14,440.00 | 14,830.00 | 14,215.00 | 14,620.00 | 14,620.00 | 2.09% | 72,925 |
| Mar 10, 2026 | 14,310.00 | 14,450.00 | 14,085.00 | 14,320.00 | 14,320.00 | 2.80% | 66,765 |
| Mar 9, 2026 | 13,940.00 | 13,990.00 | 13,610.00 | 13,930.00 | 13,930.00 | -3.33% | 135,146 |
| Mar 6, 2026 | 14,530.00 | 14,890.00 | 13,960.00 | 14,410.00 | 14,410.00 | -2.57% | 217,896 |
| Mar 5, 2026 | 14,650.00 | 15,050.00 | 14,500.00 | 14,790.00 | 14,790.00 | 5.57% | 127,987 |
| Mar 4, 2026 | 14,710.00 | 14,970.00 | 14,000.00 | 14,010.00 | 14,010.00 | -7.22% | 238,617 |
| Mar 3, 2026 | 15,470.00 | 15,490.00 | 15,010.00 | 15,100.00 | 15,100.00 | -3.08% | 106,777 |
| 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 |