Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 920.00 | 920.00 | 913.00 | 919.00 | 1,838.00 | 44,761 |
| 2024-04-12 | 923.00 | 925.00 | 916.00 | 922.00 | 1,844.00 | 68,484 |
| 2024-04-11 | 911.00 | 930.00 | 911.00 | 923.00 | 1,846.00 | 44,239 |
| 2024-04-09 | 921.00 | 938.00 | 921.00 | 924.00 | 1,848.00 | 64,631 |
| 2024-04-08 | 938.00 | 941.00 | 916.00 | 926.00 | 1,852.00 | 132,511 |
| 2024-04-05 | 932.00 | 950.00 | 932.00 | 938.00 | 1,876.00 | 50,877 |
| 2024-04-04 | 948.00 | 949.00 | 920.00 | 939.00 | 1,878.00 | 60,395 |
| 2024-04-03 | 946.00 | 949.00 | 936.00 | 940.00 | 1,880.00 | 72,401 |
| 2024-04-02 | 970.00 | 970.00 | 945.00 | 947.00 | 1,894.00 | 103,957 |
| 2024-04-01 | 965.00 | 969.00 | 957.00 | 964.00 | 1,928.00 | 109,392 |
| 2024-03-29 | 980.00 | 981.00 | 961.00 | 965.00 | 1,930.00 | 82,772 |
| 2024-03-28 | 987.00 | 988.00 | 976.00 | 979.00 | 1,958.00 | 58,472 |
| 2024-03-27 | 981.00 | 987.00 | 976.00 | 987.00 | 1,974.00 | 57,785 |
| 2024-03-26 | 975.00 | 990.00 | 973.00 | 980.00 | 1,960.00 | 120,787 |
| 2024-03-25 | 977.00 | 987.00 | 974.00 | 977.00 | 1,954.00 | 104,402 |
| 2024-03-22 | 972.00 | 980.00 | 966.00 | 977.00 | 1,954.00 | 53,014 |
| 2024-03-21 | 971.00 | 981.00 | 968.00 | 974.00 | 1,948.00 | 69,762 |
| 2024-03-20 | 968.00 | 974.00 | 953.00 | 966.00 | 1,932.00 | 138,899 |
| 2024-03-19 | 980.00 | 980.00 | 960.00 | 962.00 | 1,924.00 | 75,807 |
| 2024-03-18 | 975.00 | 982.00 | 964.00 | 975.00 | 1,950.00 | 44,158 |
| 2024-03-15 | 992.00 | 992.00 | 968.00 | 975.00 | 1,950.00 | 75,373 |
| 2024-03-14 | 960.00 | 985.00 | 960.00 | 974.00 | 1,948.00 | 61,580 |
| 2024-03-13 | 970.00 | 975.00 | 963.00 | 964.00 | 1,928.00 | 47,875 |
| 2024-03-12 | 965.00 | 977.00 | 961.00 | 967.00 | 1,934.00 | 61,000 |
| 2024-03-11 | 971.00 | 971.00 | 962.00 | 966.00 | 1,932.00 | 53,366 |
| 2024-03-08 | 973.00 | 982.00 | 970.00 | 971.00 | 1,942.00 | 68,087 |
| 2024-03-07 | 976.00 | 996.00 | 971.00 | 973.00 | 1,946.00 | 58,513 |
| 2024-03-06 | 987.00 | 991.00 | 975.00 | 976.00 | 1,952.00 | 78,504 |
| 2024-03-05 | 998.00 | 1,004.00 | 988.00 | 989.00 | 1,978.00 | 69,203 |
| 2024-03-04 | 988.00 | 1,007.00 | 987.00 | 998.00 | 1,996.00 | 129,629 |
| 2024-02-29 | 996.00 | 1,003.00 | 985.00 | 987.00 | 1,974.00 | 126,021 |
| 2024-02-28 | 994.00 | 999.00 | 989.00 | 993.00 | 1,986.00 | 90,240 |
| 2024-02-27 | 989.00 | 1,009.00 | 988.00 | 990.00 | 1,980.00 | 112,280 |
| 2024-02-26 | 1,013.00 | 1,021.00 | 992.00 | 994.00 | 1,988.00 | 228,434 |
| 2024-02-23 | 1,017.00 | 1,025.00 | 1,006.00 | 1,018.00 | 2,036.00 | 175,524 |
| 2024-02-22 | 1,024.00 | 1,028.00 | 1,018.00 | 1,025.00 | 2,050.00 | 149,012 |
| 2024-02-21 | 1,003.00 | 1,023.00 | 999.00 | 1,022.00 | 2,044.00 | 244,455 |
| 2024-02-20 | 1,000.00 | 1,007.00 | 998.00 | 1,005.00 | 2,010.00 | 122,674 |
| 2024-02-19 | 989.00 | 1,003.00 | 988.00 | 997.00 | 1,994.00 | 97,312 |
| 2024-02-16 | 993.00 | 997.00 | 980.00 | 989.00 | 1,978.00 | 140,824 |
| 2024-02-15 | 997.00 | 1,000.00 | 985.00 | 988.00 | 1,976.00 | 158,655 |
| 2024-02-14 | 991.00 | 999.00 | 991.00 | 997.00 | 1,994.00 | 85,206 |
| 2024-02-13 | 996.00 | 1,005.00 | 996.00 | 999.00 | 1,998.00 | 101,528 |
| 2024-02-08 | 1,000.00 | 1,006.00 | 991.00 | 996.00 | 1,992.00 | 137,235 |
| 2024-02-07 | 991.00 | 1,005.00 | 987.00 | 999.00 | 1,998.00 | 163,602 |
| 2024-02-06 | 991.00 | 999.00 | 980.00 | 991.00 | 1,982.00 | 187,252 |
| 2024-02-05 | 971.00 | 1,012.00 | 971.00 | 982.00 | 1,964.00 | 414,542 |
| 2024-02-02 | 951.00 | 977.00 | 949.00 | 968.00 | 1,936.00 | 118,640 |
| 2024-02-01 | 920.00 | 955.00 | 920.00 | 950.00 | 1,900.00 | 113,528 |
| 2024-01-31 | 942.00 | 954.00 | 929.00 | 929.00 | 1,858.00 | 113,902 |
| 2024-01-30 | 918.00 | 945.00 | 918.00 | 945.00 | 1,890.00 | 65,688 |
| 2024-01-29 | 926.00 | 926.00 | 914.00 | 919.00 | 1,838.00 | 53,621 |
| 2024-01-26 | 910.00 | 933.00 | 910.00 | 920.00 | 1,840.00 | 64,117 |
| 2024-01-25 | 913.00 | 913.00 | 900.00 | 904.00 | 1,808.00 | 97,747 |
| 2024-01-24 | 920.00 | 922.00 | 913.00 | 913.00 | 1,826.00 | 73,398 |
| 2024-01-23 | 910.00 | 926.00 | 908.00 | 920.00 | 1,840.00 | 78,836 |
| 2024-01-22 | 932.00 | 935.00 | 905.00 | 911.00 | 1,822.00 | 230,579 |
| 2024-01-19 | 942.00 | 951.00 | 927.00 | 932.00 | 1,864.00 | 141,496 |
| 2024-01-18 | 934.00 | 949.00 | 934.00 | 941.00 | 1,882.00 | 70,934 |
| 2024-01-17 | 963.00 | 968.00 | 937.00 | 941.00 | 1,882.00 | 168,922 |
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.