TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 11,920
+20 (0.17%)
At close: Oct 2, 2026
TOVIS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 10,900.00 | 11,300.00 | 10,900.00 | 11,220.00 | 11,220.00 | 1.91% | 13,996 |
| Aug 28, 2026 | 11,370.00 | 11,480.00 | 11,010.00 | 11,010.00 | 11,010.00 | -2.48% | 14,482 |
| Aug 27, 2026 | 11,260.00 | 11,470.00 | 11,060.00 | 11,290.00 | 11,290.00 | -0.35% | 26,648 |
| Aug 26, 2026 | 11,310.00 | 11,420.00 | 11,060.00 | 11,330.00 | 11,330.00 | 0.09% | 15,569 |
| Aug 25, 2026 | 11,300.00 | 11,610.00 | 11,150.00 | 11,320.00 | 11,320.00 | 0.09% | 22,250 |
| Aug 24, 2026 | 11,280.00 | 11,330.00 | 11,000.00 | 11,310.00 | 11,310.00 | 3.01% | 15,683 |
| Aug 21, 2026 | 11,270.00 | 11,270.00 | 10,820.00 | 10,980.00 | 10,980.00 | -2.92% | 20,403 |
| Aug 20, 2026 | 11,400.00 | 11,490.00 | 11,140.00 | 11,310.00 | 11,310.00 | -0.88% | 30,319 |
| Aug 19, 2026 | 11,400.00 | 11,790.00 | 11,120.00 | 11,410.00 | 11,410.00 | 0.35% | 40,898 |
| Aug 18, 2026 | 11,530.00 | 11,750.00 | 11,250.00 | 11,370.00 | 11,370.00 | -3.48% | 38,323 |
| Aug 14, 2026 | 12,770.00 | 12,880.00 | 11,720.00 | 11,780.00 | 11,780.00 | -7.90% | 104,541 |
| Aug 13, 2026 | 13,260.00 | 13,500.00 | 12,620.00 | 12,790.00 | 12,790.00 | -2.37% | 100,244 |
| Aug 12, 2026 | 12,510.00 | 13,300.00 | 12,470.00 | 13,100.00 | 13,100.00 | 5.90% | 127,668 |
| Aug 11, 2026 | 13,190.00 | 13,300.00 | 11,920.00 | 12,370.00 | 12,370.00 | -5.86% | 95,809 |
| Aug 10, 2026 | 12,690.00 | 13,260.00 | 12,350.00 | 13,140.00 | 13,140.00 | 5.46% | 120,156 |
| Aug 7, 2026 | 11,920.00 | 12,540.00 | 11,920.00 | 12,460.00 | 12,460.00 | 3.06% | 90,703 |
| Aug 6, 2026 | 12,230.00 | 12,680.00 | 11,760.00 | 12,090.00 | 12,090.00 | -1.47% | 85,357 |
| Aug 5, 2026 | 11,640.00 | 12,300.00 | 11,580.00 | 12,270.00 | 12,270.00 | 5.59% | 54,675 |
| Aug 4, 2026 | 11,500.00 | 11,630.00 | 11,180.00 | 11,620.00 | 11,620.00 | 3.01% | 77,197 |
| Aug 3, 2026 | 11,350.00 | 11,580.00 | 11,010.00 | 11,280.00 | 11,280.00 | 6.92% | 91,711 |
| Jul 31, 2026 | 10,900.00 | 10,900.00 | 10,000.00 | 10,550.00 | 10,550.00 | 2.73% | 49,047 |
| Jul 30, 2026 | 9,280.00 | 10,600.00 | 9,110.00 | 10,270.00 | 10,270.00 | 10.67% | 115,725 |
| Jul 29, 2026 | 9,090.00 | 9,780.00 | 9,050.00 | 9,280.00 | 9,280.00 | 7.28% | 186,409 |
| Jul 28, 2026 | 8,910.00 | 8,940.00 | 8,410.00 | 8,650.00 | 8,650.00 | -4.00% | 315,581 |
| Jul 27, 2026 | 10,010.00 | 10,800.00 | 8,210.00 | 9,010.00 | 9,010.00 | -63.81% | 846,075 |
| Jun 26, 2026 | 24,569.96 | 25,343.57 | 23,455.95 | 24,894.87 | 24,894.87 | - | 131,255 |
| Jun 25, 2026 | 24,662.79 | 25,142.43 | 24,229.57 | 24,894.87 | 24,894.87 | 3.34% | 38,495 |
| Jun 24, 2026 | 24,136.73 | 24,229.57 | 23,270.29 | 24,090.32 | 24,090.32 | -0.26% | 37,384 |