Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 865.00 | 868.00 | 862.00 | 864.00 | 1,728.00 | 39,295 |
| 2024-07-11 | 872.00 | 876.00 | 855.00 | 867.00 | 1,734.00 | 195,607 |
| 2024-07-10 | 872.00 | 874.00 | 869.00 | 872.00 | 1,744.00 | 257,223 |
| 2024-07-09 | 870.00 | 875.00 | 869.00 | 871.00 | 1,742.00 | 40,458 |
| 2024-07-08 | 875.00 | 880.00 | 866.00 | 871.00 | 1,742.00 | 77,328 |
| 2024-07-05 | 865.00 | 873.00 | 865.00 | 870.00 | 1,740.00 | 29,185 |
| 2024-07-04 | 861.00 | 872.00 | 861.00 | 864.00 | 1,728.00 | 113,655 |
| 2024-07-03 | 873.00 | 879.00 | 870.00 | 871.00 | 1,742.00 | 35,676 |
| 2024-07-02 | 877.00 | 881.00 | 871.00 | 876.00 | 1,752.00 | 51,392 |
| 2024-07-01 | 872.00 | 880.00 | 872.00 | 877.00 | 1,754.00 | 42,307 |
| 2024-06-28 | 872.00 | 880.00 | 870.00 | 878.00 | 1,756.00 | 110,189 |
| 2024-06-27 | 883.00 | 886.00 | 872.00 | 879.00 | 1,758.00 | 124,101 |
| 2024-06-26 | 884.00 | 888.00 | 878.00 | 882.00 | 1,764.00 | 170,984 |
| 2024-06-25 | 883.00 | 889.00 | 881.00 | 884.00 | 1,768.00 | 36,275 |
| 2024-06-24 | 881.00 | 889.00 | 880.00 | 882.00 | 1,764.00 | 78,321 |
| 2024-06-21 | 887.00 | 898.00 | 881.00 | 881.00 | 1,762.00 | 79,909 |
| 2024-06-20 | 881.00 | 890.00 | 881.00 | 886.00 | 1,772.00 | 82,525 |
| 2024-06-19 | 884.00 | 890.00 | 882.00 | 882.00 | 1,764.00 | 109,427 |
| 2024-06-18 | 888.00 | 888.00 | 881.00 | 887.00 | 1,774.00 | 99,644 |
| 2024-06-17 | 899.00 | 899.00 | 883.00 | 887.00 | 1,774.00 | 50,058 |
| 2024-06-14 | 890.00 | 897.00 | 885.00 | 890.00 | 1,780.00 | 42,274 |
| 2024-06-13 | 895.00 | 895.00 | 888.00 | 890.00 | 1,780.00 | 65,607 |
| 2024-06-12 | 892.00 | 900.00 | 884.00 | 893.00 | 1,786.00 | 137,130 |
| 2024-06-11 | 900.00 | 907.00 | 892.00 | 892.00 | 1,784.00 | 81,141 |
| 2024-06-10 | 907.00 | 910.00 | 900.00 | 902.00 | 1,804.00 | 52,892 |
| 2024-06-07 | 917.00 | 917.00 | 902.00 | 907.00 | 1,814.00 | 63,340 |
| 2024-06-05 | 899.00 | 920.00 | 889.00 | 903.00 | 1,806.00 | 178,897 |
| 2024-06-04 | 904.00 | 905.00 | 895.00 | 895.00 | 1,790.00 | 86,761 |
| 2024-06-03 | 891.00 | 905.00 | 890.00 | 904.00 | 1,808.00 | 119,642 |
| 2024-05-31 | 890.00 | 897.00 | 882.00 | 891.00 | 1,782.00 | 165,486 |
| 2024-05-30 | 890.00 | 897.00 | 884.00 | 890.00 | 1,780.00 | 109,983 |
| 2024-05-29 | 899.00 | 901.00 | 888.00 | 890.00 | 1,780.00 | 173,252 |
| 2024-05-28 | 903.00 | 905.00 | 899.00 | 900.00 | 1,800.00 | 148,686 |
| 2024-05-27 | 901.00 | 910.00 | 899.00 | 901.00 | 1,802.00 | 65,520 |
| 2024-05-24 | 902.00 | 907.00 | 900.00 | 902.00 | 1,804.00 | 101,465 |
| 2024-05-23 | 905.00 | 910.00 | 904.00 | 906.00 | 1,812.00 | 96,244 |
| 2024-05-22 | 910.00 | 910.00 | 904.00 | 907.00 | 1,814.00 | 45,770 |
| 2024-05-21 | 908.00 | 916.00 | 904.00 | 904.00 | 1,808.00 | 73,473 |
| 2024-05-20 | 913.00 | 924.00 | 906.00 | 909.00 | 1,818.00 | 66,151 |
| 2024-05-17 | 914.00 | 915.00 | 908.00 | 914.00 | 1,828.00 | 63,697 |
| 2024-05-16 | 916.00 | 918.00 | 910.00 | 914.00 | 1,828.00 | 87,759 |
| 2024-05-14 | 910.00 | 917.00 | 910.00 | 914.00 | 1,828.00 | 39,422 |
| 2024-05-13 | 918.00 | 919.00 | 911.00 | 914.00 | 1,828.00 | 70,210 |
| 2024-05-10 | 919.00 | 926.00 | 916.00 | 918.00 | 1,836.00 | 50,117 |
| 2024-05-09 | 918.00 | 935.00 | 916.00 | 918.00 | 1,836.00 | 43,064 |
| 2024-05-08 | 926.00 | 931.00 | 914.00 | 915.00 | 1,830.00 | 76,789 |
| 2024-05-07 | 926.00 | 935.00 | 918.00 | 920.00 | 1,840.00 | 109,526 |
| 2024-05-03 | 923.00 | 931.00 | 923.00 | 929.00 | 1,858.00 | 56,287 |
| 2024-05-02 | 921.00 | 928.00 | 918.00 | 922.00 | 1,844.00 | 40,600 |
| 2024-04-30 | 929.00 | 933.00 | 923.00 | 925.00 | 1,850.00 | 48,020 |
| 2024-04-29 | 922.00 | 928.00 | 921.00 | 927.00 | 1,854.00 | 29,222 |
| 2024-04-26 | 925.00 | 928.00 | 920.00 | 921.00 | 1,842.00 | 44,441 |
| 2024-04-25 | 918.00 | 927.00 | 918.00 | 925.00 | 1,850.00 | 20,070 |
| 2024-04-24 | 933.00 | 933.00 | 913.00 | 925.00 | 1,850.00 | 67,602 |
| 2024-04-23 | 926.00 | 949.00 | 919.00 | 921.00 | 1,842.00 | 218,411 |
| 2024-04-22 | 916.00 | 926.00 | 914.00 | 918.00 | 1,836.00 | 53,808 |
| 2024-04-19 | 915.00 | 917.00 | 906.00 | 916.00 | 1,832.00 | 84,606 |
| 2024-04-18 | 910.00 | 920.00 | 909.00 | 915.00 | 1,830.00 | 64,579 |
| 2024-04-17 | 901.00 | 915.00 | 901.00 | 907.00 | 1,814.00 | 67,046 |
| 2024-04-16 | 911.00 | 919.00 | 894.00 | 907.00 | 1,814.00 | 239,324 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 40.0000 KRW |
| 2022-12-28 | 40.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.