Tovis Co., Ltd. 051360
KRX · South Korea · Electronic Technology
KRW 11,920.00+20.00 (+0.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |