TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 18,370
-220 (-1.18%)
At close: May 20, 2026
TOVIS Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 18,600.00 | 19,290.00 | 18,400.00 | 19,280.00 | 19,280.00 | 4.95% | 53,768 |
| May 20, 2026 | 18,380.00 | 18,640.00 | 17,930.00 | 18,370.00 | 18,370.00 | -1.18% | 39,932 |
| May 19, 2026 | 18,780.00 | 18,890.00 | 18,110.00 | 18,590.00 | 18,590.00 | -1.22% | 39,389 |
| May 18, 2026 | 18,620.00 | 19,180.00 | 17,990.00 | 18,820.00 | 18,820.00 | -0.26% | 101,576 |
| May 15, 2026 | 18,600.00 | 19,050.00 | 18,000.00 | 18,870.00 | 18,870.00 | 1.83% | 81,516 |
| May 14, 2026 | 18,420.00 | 18,790.00 | 18,310.00 | 18,530.00 | 18,530.00 | 0.38% | 29,035 |
| May 13, 2026 | 18,720.00 | 18,790.00 | 18,200.00 | 18,460.00 | 18,460.00 | -1.96% | 56,453 |
| May 12, 2026 | 19,000.00 | 19,170.00 | 18,440.00 | 18,830.00 | 18,830.00 | -1.77% | 89,466 |
| May 11, 2026 | 19,510.00 | 19,650.00 | 18,790.00 | 19,170.00 | 19,170.00 | -1.24% | 64,346 |
| May 8, 2026 | 18,670.00 | 20,100.00 | 18,670.00 | 19,410.00 | 19,410.00 | 3.96% | 159,291 |
| May 7, 2026 | 18,010.00 | 18,860.00 | 18,010.00 | 18,670.00 | 18,670.00 | 3.43% | 77,813 |
| May 6, 2026 | 18,600.00 | 18,610.00 | 17,100.00 | 18,050.00 | 18,050.00 | -1.90% | 68,159 |
| May 4, 2026 | 17,850.00 | 18,500.00 | 17,850.00 | 18,400.00 | 18,400.00 | 3.95% | 90,811 |
| Apr 30, 2026 | 17,720.00 | 17,770.00 | 17,470.00 | 17,700.00 | 17,700.00 | 0.06% | 51,468 |
| Apr 29, 2026 | 17,110.00 | 17,740.00 | 17,110.00 | 17,690.00 | 17,690.00 | 2.79% | 39,991 |
| Apr 28, 2026 | 17,580.00 | 17,660.00 | 17,030.00 | 17,210.00 | 17,210.00 | -1.83% | 65,721 |
| Apr 27, 2026 | 17,400.00 | 17,540.00 | 17,300.00 | 17,530.00 | 17,530.00 | 1.04% | 49,571 |
| Apr 24, 2026 | 17,400.00 | 17,460.00 | 17,090.00 | 17,350.00 | 17,350.00 | 0.87% | 63,913 |
| Apr 23, 2026 | 16,690.00 | 17,450.00 | 16,500.00 | 17,200.00 | 17,200.00 | 4.31% | 172,008 |
| Apr 22, 2026 | 16,100.00 | 16,690.00 | 15,910.00 | 16,490.00 | 16,490.00 | 2.30% | 51,967 |
| Apr 21, 2026 | 16,200.00 | 16,290.00 | 15,990.00 | 16,120.00 | 16,120.00 | -0.19% | 32,977 |
| Apr 20, 2026 | 16,120.00 | 16,270.00 | 15,820.00 | 16,150.00 | 16,150.00 | -0.31% | 44,908 |
| Apr 17, 2026 | 16,130.00 | 16,200.00 | 15,840.00 | 16,200.00 | 16,200.00 | 0.75% | 22,824 |
| Apr 16, 2026 | 15,660.00 | 16,140.00 | 15,550.00 | 16,080.00 | 16,080.00 | 3.47% | 71,103 |
| Apr 15, 2026 | 15,620.00 | 15,770.00 | 15,400.00 | 15,540.00 | 15,540.00 | 0.13% | 74,512 |
| Apr 14, 2026 | 15,400.00 | 15,600.00 | 15,240.00 | 15,520.00 | 15,520.00 | 1.84% | 55,919 |
| Apr 13, 2026 | 15,320.00 | 15,380.00 | 15,120.00 | 15,240.00 | 15,240.00 | -2.31% | 32,696 |
| Apr 10, 2026 | 15,610.00 | 15,760.00 | 15,290.00 | 15,600.00 | 15,600.00 | 1.30% | 25,210 |
| Apr 9, 2026 | 15,500.00 | 15,500.00 | 15,220.00 | 15,400.00 | 15,400.00 | - | 14,710 |
| Apr 8, 2026 | 15,300.00 | 15,450.00 | 15,190.00 | 15,400.00 | 15,400.00 | 2.67% | 21,950 |
| Apr 7, 2026 | 15,330.00 | 15,330.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.73% | 21,798 |
| Apr 6, 2026 | 15,450.00 | 15,640.00 | 15,070.00 | 15,110.00 | 15,110.00 | -2.20% | 36,367 |
| Apr 3, 2026 | 15,330.00 | 15,630.00 | 15,270.00 | 15,450.00 | 15,450.00 | 1.25% | 17,411 |
| Apr 2, 2026 | 15,660.00 | 15,660.00 | 14,800.00 | 15,260.00 | 15,260.00 | -2.68% | 40,725 |
| Apr 1, 2026 | 15,400.00 | 15,710.00 | 15,320.00 | 15,680.00 | 15,680.00 | 3.70% | 22,636 |
| Mar 31, 2026 | 15,250.00 | 15,370.00 | 14,950.00 | 15,120.00 | 15,120.00 | -1.11% | 30,236 |
| Mar 30, 2026 | 15,490.00 | 15,490.00 | 15,010.00 | 15,290.00 | 15,290.00 | -3.23% | 49,417 |
| Mar 27, 2026 | 15,940.00 | 16,020.00 | 15,670.00 | 15,800.00 | 15,800.00 | -1.00% | 30,557 |
| Mar 26, 2026 | 16,440.00 | 16,440.00 | 15,850.00 | 15,960.00 | 15,960.00 | -2.33% | 24,936 |
| Mar 25, 2026 | 16,460.00 | 16,590.00 | 16,100.00 | 16,340.00 | 16,340.00 | -0.73% | 34,288 |
| Mar 24, 2026 | 16,480.00 | 16,490.00 | 15,870.00 | 16,460.00 | 16,460.00 | 1.86% | 38,321 |
| Mar 23, 2026 | 16,660.00 | 16,920.00 | 16,080.00 | 16,160.00 | 16,160.00 | -4.38% | 61,798 |
| 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 |