TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 10,740
+330 (3.17%)
At close: Nov 13, 2026
TOVIS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10,800.00 | 10,800.00 | 10,410.00 | 10,740.00 | 10,740.00 | 3.17% | 6,297 |
| Nov 12, 2026 | 10,480.00 | 10,560.00 | 10,280.00 | 10,410.00 | 10,410.00 | 1.26% | 8,291 |
| Nov 11, 2026 | 10,060.00 | 10,480.00 | 10,060.00 | 10,280.00 | 10,280.00 | 0.10% | 11,768 |
| Nov 10, 2026 | 9,990.00 | 10,440.00 | 9,990.00 | 10,270.00 | 10,270.00 | 2.39% | 32,260 |
| Nov 9, 2026 | 9,980.00 | 10,360.00 | 9,910.00 | 10,030.00 | 10,030.00 | -0.50% | 15,393 |
| Nov 6, 2026 | 10,500.00 | 10,500.00 | 10,030.00 | 10,080.00 | 10,080.00 | -7.27% | 26,488 |
| Nov 5, 2026 | 10,370.00 | 10,870.00 | 10,330.00 | 10,870.00 | 10,870.00 | 1.02% | 9,380 |
| Nov 4, 2026 | 10,700.00 | 10,760.00 | 10,290.00 | 10,760.00 | 10,760.00 | 1.99% | 9,916 |
| Nov 3, 2026 | 11,050.00 | 11,190.00 | 10,440.00 | 10,550.00 | 10,550.00 | -4.00% | 7,902 |
| Nov 2, 2026 | 10,940.00 | 11,220.00 | 10,730.00 | 10,990.00 | 10,990.00 | 0.09% | 7,135 |
| Oct 30, 2026 | 11,240.00 | 11,410.00 | 10,960.00 | 10,980.00 | 10,980.00 | -4.27% | 7,071 |
| Oct 29, 2026 | 11,600.00 | 11,600.00 | 11,220.00 | 11,470.00 | 11,470.00 | -0.69% | 5,420 |
| Oct 28, 2026 | 11,640.00 | 11,640.00 | 11,130.00 | 11,550.00 | 11,550.00 | 1.67% | 11,381 |
| Oct 27, 2026 | 11,300.00 | 11,620.00 | 11,070.00 | 11,360.00 | 11,360.00 | 0.53% | 3,261 |
| Oct 26, 2026 | 11,670.00 | 11,670.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 4,677 |
| Oct 23, 2026 | 11,790.00 | 11,970.00 | 11,340.00 | 11,700.00 | 11,700.00 | -1.76% | 10,073 |
| Oct 22, 2026 | 12,200.00 | 12,200.00 | 11,810.00 | 11,910.00 | 11,910.00 | -1.08% | 9,438 |
| Oct 21, 2026 | 12,150.00 | 12,150.00 | 11,820.00 | 12,040.00 | 12,040.00 | 2.47% | 16,304 |
| Oct 20, 2026 | 11,990.00 | 12,030.00 | 11,610.00 | 11,750.00 | 11,750.00 | -0.42% | 49,355 |
| Oct 19, 2026 | 11,480.00 | 11,890.00 | 11,480.00 | 11,800.00 | 11,800.00 | 1.29% | 36,904 |
| Oct 16, 2026 | 10,800.00 | 12,350.00 | 10,800.00 | 11,650.00 | 11,650.00 | 7.87% | 47,973 |
| Oct 15, 2026 | 11,000.00 | 11,000.00 | 10,570.00 | 10,800.00 | 10,800.00 | -2.44% | 27,299 |
| Oct 14, 2026 | 11,200.00 | 11,370.00 | 10,960.00 | 11,070.00 | 11,070.00 | -1.34% | 4,564 |
| Oct 13, 2026 | 11,300.00 | 11,390.00 | 10,810.00 | 11,220.00 | 11,220.00 | -0.44% | 14,782 |
| Oct 12, 2026 | 11,590.00 | 11,590.00 | 11,240.00 | 11,270.00 | 11,270.00 | -3.34% | 13,871 |
| Oct 8, 2026 | 11,670.00 | 11,740.00 | 11,480.00 | 11,660.00 | 11,660.00 | -0.17% | 7,252 |
| Oct 7, 2026 | 11,710.00 | 11,860.00 | 11,410.00 | 11,680.00 | 11,680.00 | -0.68% | 8,239 |
| Oct 6, 2026 | 11,830.00 | 11,960.00 | 11,740.00 | 11,760.00 | 11,760.00 | -1.34% | 9,389 |
| Oct 2, 2026 | 11,980.00 | 11,980.00 | 11,690.00 | 11,920.00 | 11,920.00 | 0.17% | 6,535 |
| Oct 1, 2026 | 11,680.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 1.10% | 15,039 |
| Sep 30, 2026 | 11,820.00 | 11,980.00 | 11,700.00 | 11,770.00 | 11,770.00 | -0.34% | 12,135 |
| Sep 29, 2026 | 11,880.00 | 12,040.00 | 11,650.00 | 11,810.00 | 11,810.00 | -0.59% | 3,883 |
| Sep 28, 2026 | 11,810.00 | 12,050.00 | 11,780.00 | 11,880.00 | 11,880.00 | -0.50% | 6,449 |
| Sep 23, 2026 | 12,150.00 | 12,150.00 | 11,640.00 | 11,940.00 | 11,940.00 | 0.84% | 11,173 |
| Sep 22, 2026 | 11,810.00 | 12,010.00 | 11,700.00 | 11,840.00 | 11,840.00 | - | 14,581 |
| Sep 21, 2026 | 11,780.00 | 11,880.00 | 11,660.00 | 11,840.00 | 11,840.00 | -0.08% | 7,186 |
| Sep 18, 2026 | 11,940.00 | 12,050.00 | 11,720.00 | 11,850.00 | 11,850.00 | -0.67% | 28,072 |
| Sep 17, 2026 | 12,070.00 | 12,680.00 | 11,860.00 | 11,930.00 | 11,930.00 | -0.33% | 15,842 |
| Sep 16, 2026 | 12,150.00 | 12,150.00 | 11,790.00 | 11,970.00 | 11,970.00 | -0.08% | 13,845 |
| Sep 15, 2026 | 11,730.00 | 12,000.00 | 11,470.00 | 11,980.00 | 11,980.00 | 2.13% | 19,244 |
| Sep 14, 2026 | 11,830.00 | 11,830.00 | 11,300.00 | 11,730.00 | 11,730.00 | 0.09% | 7,231 |
| Sep 11, 2026 | 11,600.00 | 11,790.00 | 11,550.00 | 11,720.00 | 11,720.00 | 0.60% | 7,952 |
| Sep 10, 2026 | 11,480.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | 1.66% | 8,382 |
| Sep 9, 2026 | 11,750.00 | 11,750.00 | 11,400.00 | 11,460.00 | 11,460.00 | 0.61% | 10,927 |
| Sep 8, 2026 | 11,880.00 | 11,920.00 | 11,390.00 | 11,390.00 | 11,390.00 | -2.90% | 14,363 |
| Sep 7, 2026 | 11,910.00 | 12,020.00 | 11,630.00 | 11,730.00 | 11,730.00 | -1.76% | 11,256 |
| Sep 4, 2026 | 11,640.00 | 11,940.00 | 11,470.00 | 11,940.00 | 11,940.00 | 4.01% | 20,487 |
| Sep 3, 2026 | 11,180.00 | 11,500.00 | 11,150.00 | 11,480.00 | 11,480.00 | 2.41% | 27,827 |
| Sep 2, 2026 | 10,960.00 | 11,290.00 | 10,900.00 | 11,210.00 | 11,210.00 | -0.71% | 13,179 |
| Sep 1, 2026 | 11,420.00 | 11,440.00 | 11,130.00 | 11,290.00 | 11,290.00 | 0.62% | 20,028 |