Tovis Co., Ltd. 051360
KRX · Südkorea · Elektronische Technologie
KRW 11.920,00+20,00 (+0,17 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11.920,00 | +0,17 % | KRW 11.980,00 | KRW 11.980,00 | KRW 11.690,00 | 6,54K |
| 2026-10-01 | KRW 11.900,00 | +1,10 % | KRW 11.680,00 | KRW 11.900,00 | KRW 11.500,00 | 15,28K |
| 2026-09-30 | KRW 11.770,00 | -0,34 % | KRW 11.820,00 | KRW 11.980,00 | KRW 11.700,00 | 17,10K |
| 2026-09-29 | KRW 11.810,00 | -0,59 % | KRW 11.880,00 | KRW 12.040,00 |
| KRW 11.650,00 |
| 3,90K |
| 2026-09-28 | KRW 11.880,00 | -0,50 % | KRW 11.810,00 | KRW 12.050,00 | KRW 11.780,00 | 6,45K |
| 2026-09-23 | KRW 11.940,00 | +0,84 % | KRW 12.150,00 | KRW 12.150,00 | KRW 11.640,00 | 11,17K |
| 2026-09-22 | KRW 11.840,00 | 0,00 % | KRW 11.810,00 | KRW 12.010,00 | KRW 11.700,00 | 14,58K |
| 2026-09-21 | KRW 11.840,00 | -0,08 % | KRW 11.780,00 | KRW 11.880,00 | KRW 11.660,00 | 7,19K |
| 2026-09-18 | KRW 11.850,00 | -0,67 % | KRW 11.940,00 | KRW 12.050,00 | KRW 11.720,00 | 28,20K |
| 2026-09-17 | KRW 11.930,00 | -0,33 % | KRW 12.070,00 | KRW 12.680,00 | KRW 11.860,00 | 15,85K |
| 2026-09-16 | KRW 11.970,00 | -0,08 % | KRW 12.150,00 | KRW 12.150,00 | KRW 11.790,00 | 13,94K |
| 2026-09-15 | KRW 11.980,00 | +2,13 % | KRW 11.730,00 | KRW 12.000,00 | KRW 11.470,00 | 19,39K |
| 2026-09-14 | KRW 11.730,00 | +0,09 % | KRW 11.830,00 | KRW 11.830,00 | KRW 11.300,00 | 7,23K |
| 2026-09-11 | KRW 11.720,00 | +0,60 % | KRW 11.600,00 | KRW 11.790,00 | KRW 11.550,00 | 7,95K |
| 2026-09-10 | KRW 11.650,00 | +1,66 % | KRW 11.480,00 | KRW 11.700,00 | KRW 11.350,00 | 8,38K |
| 2026-09-09 | KRW 11.460,00 | +0,61 % | KRW 11.750,00 | KRW 11.750,00 | KRW 11.400,00 | 10,93K |
| 2026-09-08 | KRW 11.390,00 | -2,90 % | KRW 11.880,00 | KRW 11.920,00 | KRW 11.390,00 | 14,36K |
| 2026-09-07 | KRW 11.730,00 | -1,76 % | KRW 11.910,00 | KRW 12.020,00 | KRW 11.630,00 | 11,26K |
| 2026-09-04 | KRW 11.940,00 | +4,01 % | KRW 11.640,00 | KRW 11.940,00 | KRW 11.470,00 | 20,49K |
| 2026-09-03 | KRW 11.480,00 | +2,41 % | KRW 11.180,00 | KRW 11.500,00 | KRW 11.150,00 | 27,83K |
| 2026-09-02 | KRW 11.210,00 | -0,71 % | KRW 10.960,00 | KRW 11.290,00 | KRW 10.900,00 | 13,18K |
| 2026-09-01 | KRW 11.290,00 | +0,62 % | KRW 11.420,00 | KRW 11.440,00 | KRW 11.130,00 | 20,03K |
| 2026-08-31 | KRW 11.220,00 | +1,91 % | KRW 10.900,00 | KRW 11.300,00 | KRW 10.900,00 | 14,00K |
| 2026-08-28 | KRW 11.010,00 | -2,48 % | KRW 11.370,00 | KRW 11.480,00 | KRW 11.010,00 | 14,48K |
| 2026-08-27 | KRW 11.290,00 | -0,35 % | KRW 11.260,00 | KRW 11.470,00 | KRW 11.060,00 | 26,65K |
| 2026-08-26 | KRW 11.330,00 | +0,09 % | KRW 11.310,00 | KRW 11.420,00 | KRW 11.060,00 | 15,57K |
| 2026-08-25 | KRW 11.320,00 | +0,09 % | KRW 11.300,00 | KRW 11.610,00 | KRW 11.150,00 | 22,25K |
| 2026-08-24 | KRW 11.310,00 | +3,01 % | KRW 11.280,00 | KRW 11.330,00 | KRW 11.000,00 | 15,68K |
| 2026-08-21 | KRW 10.980,00 | -2,92 % | KRW 11.270,00 | KRW 11.270,00 | KRW 10.820,00 | 20,40K |
| 2026-08-20 | KRW 11.310,00 | -0,88 % | KRW 11.400,00 | KRW 11.490,00 | KRW 11.140,00 | 30,32K |
| 2026-08-19 | KRW 11.410,00 | +0,35 % | KRW 11.400,00 | KRW 11.790,00 | KRW 11.120,00 | 40,90K |
| 2026-08-18 | KRW 11.370,00 | -3,48 % | KRW 11.530,00 | KRW 11.750,00 | KRW 11.250,00 | 38,32K |
| 2026-08-14 | KRW 11.780,00 | -7,90 % | KRW 12.770,00 | KRW 12.880,00 | KRW 11.720,00 | 104,54K |
| 2026-08-13 | KRW 12.790,00 | -2,37 % | KRW 13.260,00 | KRW 13.500,00 | KRW 12.620,00 | 100,24K |
| 2026-08-12 | KRW 13.100,00 | +5,90 % | KRW 12.510,00 | KRW 13.300,00 | KRW 12.470,00 | 127,67K |
| 2026-08-11 | KRW 12.370,00 | -5,86 % | KRW 13.190,00 | KRW 13.300,00 | KRW 11.920,00 | 95,81K |
| 2026-08-10 | KRW 13.140,00 | +5,46 % | KRW 12.690,00 | KRW 13.260,00 | KRW 12.350,00 | 120,16K |
| 2026-08-07 | KRW 12.460,00 | +3,06 % | KRW 11.920,00 | KRW 12.540,00 | KRW 11.920,00 | 90,70K |
| 2026-08-06 | KRW 12.090,00 | -1,47 % | KRW 12.230,00 | KRW 12.680,00 | KRW 11.760,00 | 85,36K |
| 2026-08-05 | KRW 12.270,00 | +5,59 % | KRW 11.640,00 | KRW 12.300,00 | KRW 11.580,00 | 54,68K |
| 2026-08-04 | KRW 11.620,00 | +3,01 % | KRW 11.500,00 | KRW 11.630,00 | KRW 11.180,00 | 77,20K |
| 2026-08-03 | KRW 11.280,00 | +6,92 % | KRW 11.350,00 | KRW 11.580,00 | KRW 11.010,00 | 91,71K |
| 2026-07-31 | KRW 10.550,00 | +2,73 % | KRW 10.900,00 | KRW 10.900,00 | KRW 10.000,00 | 49,05K |
| 2026-07-30 | KRW 10.270,00 | +10,67 % | KRW 9.280,00 | KRW 10.600,00 | KRW 9.110,00 | 115,73K |
| 2026-07-29 | KRW 9.280,00 | +7,28 % | KRW 9.090,00 | KRW 9.780,00 | KRW 9.050,00 | 186,41K |
| 2026-07-28 | KRW 8.650,00 | -4,00 % | KRW 8.910,00 | KRW 8.940,00 | KRW 8.410,00 | 315,58K |
| 2026-07-27 | KRW 9.010,00 | -63,81 % | KRW 10.010,00 | KRW 10.800,00 | KRW 8.210,00 | 846,08K |
| 2026-07-24 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-23 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-22 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-21 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-20 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-16 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-15 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-14 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-13 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-10 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-09 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-08 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-07 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-06 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-03 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-02 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-07-01 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-06-30 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-06-29 | KRW 24.894,87 | 0,00 % | KRW 24.894,87 | KRW 24.894,87 | KRW 24.894,87 | 0 |
| 2026-06-26 | KRW 24.894,87 | 0,00 % | KRW 24.569,96 | KRW 25.343,57 | KRW 23.455,95 | 131,26K |
| 2026-06-25 | KRW 24.894,87 | +3,34 % | KRW 24.662,79 | KRW 25.142,43 | KRW 24.229,57 | 38,50K |
| 2026-06-24 | KRW 24.090,32 | -0,26 % | KRW 24.136,73 | KRW 24.229,57 | KRW 23.270,29 | 37,38K |
| 2026-06-23 | KRW 24.152,21 | -3,94 % | KRW 25.142,43 | KRW 25.157,90 | KRW 24.059,37 | 51,56K |
| 2026-06-22 | KRW 25.142,43 | -1,57 % | KRW 25.606,60 | KRW 25.730,38 | KRW 24.771,10 | 31,51K |
| 2026-06-19 | KRW 25.544,71 | -2,94 % | KRW 26.349,27 | KRW 26.534,93 | KRW 24.910,35 | 48,51K |
| 2026-06-18 | KRW 26.318,32 | -1,51 % | KRW 26.364,74 | KRW 26.643,24 | KRW 26.039,82 | 19,63K |
| 2026-06-17 | KRW 26.720,60 | +0,70 % | KRW 26.503,99 | KRW 27.385,91 | KRW 26.024,35 | 32,23K |
| 2026-06-16 | KRW 26.534,93 | -2,00 % | KRW 27.246,66 | KRW 27.679,88 | KRW 26.302,85 | 37,99K |
| 2026-06-15 | KRW 27.076,46 | -0,34 % | KRW 27.401,38 | KRW 27.850,08 | KRW 25.807,74 | 18,69K |
| 2026-06-12 | KRW 27.169,30 | +0,34 % | KRW 27.525,16 | KRW 27.850,08 | KRW 26.921,74 | 16,71K |
| 2026-06-11 | KRW 27.076,46 | +3,00 % | KRW 26.302,85 | KRW 27.246,66 | KRW 25.854,15 | 17,58K |
| 2026-06-10 | KRW 26.287,38 | -0,88 % | KRW 26.287,38 | KRW 26.890,79 | KRW 25.683,96 | 28,62K |
| 2026-06-09 | KRW 26.519,46 | +6,79 % | KRW 25.266,21 | KRW 26.627,77 | KRW 25.157,90 | 31,48K |
| 2026-06-08 | KRW 24.832,98 | -6,63 % | KRW 25.157,90 | KRW 25.745,85 | KRW 24.678,26 | 41,29K |
| 2026-06-05 | KRW 26.596,82 | -0,29 % | KRW 26.240,96 | KRW 27.060,99 | KRW 25.606,60 | 55,11K |
| 2026-06-04 | KRW 26.674,18 | -2,38 % | KRW 27.277,60 | KRW 27.772,71 | KRW 26.612,29 | 39,07K |
| 2026-06-02 | KRW 27.324,02 | -0,79 % | KRW 27.076,46 | KRW 27.850,08 | KRW 26.070,77 | 46,92K |
| 2026-06-01 | KRW 27.540,63 | -3,16 % | KRW 28.561,80 | KRW 29.072,38 | KRW 27.231,19 | 36,22K |
| 2026-05-29 | KRW 28.438,02 | -0,76 % | KRW 28.933,13 | KRW 30.650,56 | KRW 28.376,13 | 36,05K |
| 2026-05-28 | KRW 28.654,63 | -2,73 % | KRW 29.613,91 | KRW 29.613,91 | KRW 28.221,41 | 24,92K |
| 2026-05-27 | KRW 29.459,19 | -5,27 % | KRW 30.820,75 | KRW 31.176,61 | KRW 29.025,97 | 45,07K |
| 2026-05-26 | KRW 31.099,25 | -1,23 % | KRW 32.104,95 | KRW 32.414,39 | KRW 30.805,28 | 50,45K |
| 2026-05-22 | KRW 31.486,06 | +5,55 % | KRW 30.078,08 | KRW 31.872,87 | KRW 29.907,89 | 99,60K |