TOVIS Co.,Ltd (KOSDAQ:051360)
South Korea · Delayed Price · Currency is KRW 11,310
+330 (3.01%)
At close: Aug 24, 2026
TOVIS Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 25,142.43 | 25,157.90 | 24,059.37 | 24,152.21 | 24,152.20 | -3.94% | 51,561 |
| Jun 22, 2026 | 25,606.60 | 25,730.38 | 24,771.10 | 25,142.43 | 25,142.43 | -1.57% | 31,506 |
| Jun 19, 2026 | 26,349.27 | 26,534.93 | 24,910.35 | 25,544.71 | 25,544.71 | -2.94% | 48,510 |
| Jun 18, 2026 | 26,364.74 | 26,643.24 | 26,039.82 | 26,318.32 | 26,318.32 | -1.51% | 19,626 |
| Jun 17, 2026 | 26,503.99 | 27,385.91 | 26,024.35 | 26,720.60 | 26,720.60 | 0.70% | 32,234 |
| Jun 16, 2026 | 27,246.66 | 27,679.88 | 26,302.85 | 26,534.93 | 26,534.93 | -2.00% | 37,991 |
| Jun 15, 2026 | 27,401.38 | 27,850.08 | 25,807.74 | 27,076.46 | 27,076.46 | -0.34% | 18,694 |
| Jun 12, 2026 | 27,525.16 | 27,850.08 | 26,921.74 | 27,169.30 | 27,169.30 | 0.34% | 16,711 |
| Jun 11, 2026 | 26,302.85 | 27,246.66 | 25,854.15 | 27,076.46 | 27,076.46 | 3.00% | 17,580 |
| Jun 10, 2026 | 26,287.38 | 26,890.80 | 25,683.96 | 26,287.38 | 26,287.38 | -0.88% | 28,622 |
| Jun 9, 2026 | 25,266.21 | 26,627.77 | 25,157.90 | 26,519.46 | 26,519.46 | 6.79% | 31,484 |
| Jun 8, 2026 | 25,157.90 | 25,745.85 | 24,678.26 | 24,832.99 | 24,832.98 | -6.63% | 41,289 |
| Jun 5, 2026 | 26,240.96 | 27,060.99 | 25,606.60 | 26,596.82 | 26,596.82 | -0.29% | 55,114 |
| Jun 4, 2026 | 27,277.60 | 27,772.72 | 26,612.30 | 26,674.18 | 26,674.18 | -2.38% | 39,067 |
| Jun 2, 2026 | 27,076.46 | 27,850.08 | 26,070.77 | 27,324.02 | 27,324.02 | -0.79% | 46,919 |
| Jun 1, 2026 | 28,561.80 | 29,072.39 | 27,231.19 | 27,540.63 | 27,540.63 | -3.16% | 36,219 |
| May 29, 2026 | 28,933.14 | 30,650.56 | 28,376.13 | 28,438.02 | 28,438.02 | -0.76% | 36,051 |
| May 28, 2026 | 29,613.91 | 29,613.91 | 28,221.41 | 28,654.63 | 28,654.63 | -2.73% | 24,918 |
| May 27, 2026 | 30,820.75 | 31,176.61 | 29,025.97 | 29,459.19 | 29,459.19 | -5.27% | 45,068 |
| May 26, 2026 | 32,104.95 | 32,414.39 | 30,805.28 | 31,099.25 | 31,099.25 | -1.23% | 50,454 |
| May 22, 2026 | 30,078.08 | 31,872.87 | 29,907.89 | 31,486.06 | 31,486.06 | 5.55% | 99,599 |
| May 21, 2026 | 28,778.41 | 29,846.00 | 28,468.97 | 29,830.53 | 29,830.53 | 4.95% | 34,751 |
| May 20, 2026 | 28,438.02 | 28,840.30 | 27,741.77 | 28,422.55 | 28,422.55 | -1.18% | 25,808 |
| May 19, 2026 | 29,056.91 | 29,227.11 | 28,020.27 | 28,762.94 | 28,762.94 | -1.22% | 25,457 |
| May 18, 2026 | 28,809.36 | 29,675.80 | 27,834.60 | 29,118.80 | 29,118.80 | -0.26% | 65,650 |
| May 15, 2026 | 28,778.41 | 29,474.66 | 27,850.08 | 29,196.16 | 29,196.16 | 1.83% | 52,685 |
| May 14, 2026 | 28,499.91 | 29,072.39 | 28,329.72 | 28,670.11 | 28,670.11 | 0.38% | 18,765 |