Skip to main content
logo
TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,650.00
-360.00 (-4.00%)
At close: Jul 28, 2026

TOVIS Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202610,010.0010,800.008,210.009,010.009,010.00-63.81%846,075
Jun 26, 202624,569.9625,343.5723,455.9524,894.8724,894.87-131,255
Jun 25, 202624,662.7925,142.4324,229.5724,894.8724,894.873.34%38,495
Jun 24, 202624,136.7324,229.5723,270.2924,090.3224,090.32-0.26%37,384
Jun 23, 202625,142.4325,157.9024,059.3724,152.2124,152.20-3.94%51,561
Jun 22, 202625,606.6025,730.3824,771.1025,142.4325,142.43-1.57%31,506
Jun 19, 202626,349.2726,534.9324,910.3525,544.7125,544.71-2.94%48,510
Jun 18, 202626,364.7426,643.2426,039.8226,318.3226,318.32-1.51%19,626
Jun 17, 202626,503.9927,385.9126,024.3526,720.6026,720.600.70%32,234
Jun 16, 202627,246.6627,679.8826,302.8526,534.9326,534.93-2.00%37,991
Jun 15, 202627,401.3827,850.0825,807.7427,076.4627,076.46-0.34%18,694
Jun 12, 202627,525.1627,850.0826,921.7427,169.3027,169.300.34%16,711
Jun 11, 202626,302.8527,246.6625,854.1527,076.4627,076.463.00%17,580
Jun 10, 202626,287.3826,890.8025,683.9626,287.3826,287.38-0.88%28,622
Jun 9, 202625,266.2126,627.7725,157.9026,519.4626,519.466.79%31,484
Jun 8, 202625,157.9025,745.8524,678.2624,832.9924,832.98-6.63%41,289
Jun 5, 202626,240.9627,060.9925,606.6026,596.8226,596.82-0.29%55,114
Jun 4, 202627,277.6027,772.7226,612.3026,674.1826,674.18-2.38%39,067
Jun 2, 202627,076.4627,850.0826,070.7727,324.0227,324.02-0.79%46,919
Jun 1, 202628,561.8029,072.3927,231.1927,540.6327,540.63-3.16%36,219
May 29, 202628,933.1430,650.5628,376.1328,438.0228,438.02-0.76%36,051
May 28, 202629,613.9129,613.9128,221.4128,654.6328,654.63-2.73%24,918
May 27, 202630,820.7531,176.6129,025.9729,459.1929,459.19-5.27%45,068
May 26, 202632,104.9532,414.3930,805.2831,099.2531,099.25-1.23%50,454
May 22, 202630,078.0831,872.8729,907.8931,486.0631,486.065.55%99,599
May 21, 202628,778.4129,846.0028,468.9729,830.5329,830.534.95%34,751
May 20, 202628,438.0228,840.3027,741.7728,422.5528,422.55-1.18%25,808
May 19, 202629,056.9129,227.1128,020.2728,762.9428,762.94-1.22%25,457
May 18, 202628,809.3629,675.8027,834.6029,118.8029,118.80-0.26%65,650
May 15, 202628,778.4129,474.6627,850.0829,196.1629,196.161.83%52,685
May 14, 202628,499.9129,072.3928,329.7228,670.1128,670.110.38%18,765
May 13, 202628,964.0829,072.3928,159.5228,561.8028,561.80-1.96%36,486
May 12, 202629,397.3029,660.3328,530.8629,134.2729,134.27-1.77%57,823
May 11, 202630,186.3930,403.0029,072.3929,660.3329,660.33-1.24%41,587
May 8, 202628,886.7231,099.2528,886.7230,031.6730,031.673.96%102,952
May 7, 202627,865.5529,180.6927,865.5528,886.7228,886.723.43%50,291
May 6, 202628,778.4128,793.8826,457.5727,927.4427,927.44-1.90%44,052
May 4, 202627,617.9928,623.6927,617.9928,468.9728,468.973.95%58,692
Apr 30, 202627,416.8527,494.2127,030.0527,385.9127,385.910.06%33,264
Apr 29, 202626,473.0527,447.8026,473.0527,370.4427,370.442.79%25,846
Apr 28, 202627,200.2427,324.0226,349.2726,627.7726,627.77-1.83%42,476
Apr 27, 202626,921.7427,138.3526,767.0227,122.8827,122.881.04%32,038
Apr 24, 202626,921.7427,014.5726,442.1026,844.3826,844.380.87%41,308
Apr 23, 202625,823.2126,999.1025,529.2426,612.3026,612.304.31%111,171
Apr 22, 202624,910.3525,823.2124,616.3725,513.7625,513.762.30%33,587
Apr 21, 202625,065.0725,204.3224,740.1524,941.2924,941.29-0.19%21,313
Apr 20, 202624,941.2925,173.3724,477.1224,987.7124,987.71-0.31%29,024
Apr 17, 202624,956.7625,065.0724,508.0725,065.0725,065.070.75%14,751
Apr 16, 202624,229.5724,972.2424,059.3724,879.4024,879.403.47%45,955
Apr 15, 202624,167.6824,399.7623,827.2924,043.9024,043.900.13%48,158