Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 971.00 | 974.00 | 963.00 | 968.00 | 1,936.00 | 51,398 |
| 2024-01-15 | 967.00 | 976.00 | 967.00 | 971.00 | 1,942.00 | 44,438 |
| 2024-01-12 | 980.00 | 982.00 | 965.00 | 972.00 | 1,944.00 | 77,209 |
| 2024-01-11 | 972.00 | 979.00 | 969.00 | 979.00 | 1,958.00 | 35,059 |
| 2024-01-10 | 980.00 | 981.00 | 969.00 | 971.00 | 1,942.00 | 40,044 |
| 2024-01-09 | 981.00 | 981.00 | 970.00 | 979.00 | 1,958.00 | 49,918 |
| 2024-01-08 | 985.00 | 986.00 | 972.00 | 972.00 | 1,944.00 | 45,915 |
| 2024-01-05 | 966.00 | 986.00 | 966.00 | 975.00 | 1,950.00 | 105,544 |
| 2024-01-04 | 960.00 | 974.00 | 959.00 | 966.00 | 1,932.00 | 87,468 |
| 2024-01-03 | 981.00 | 983.00 | 968.00 | 970.00 | 1,940.00 | 175,658 |
| 2024-01-02 | 1,001.00 | 1,003.00 | 977.00 | 980.00 | 1,960.00 | 249,747 |
| 2023-12-28 | 1,004.00 | 1,013.00 | 998.00 | 999.00 | 1,998.00 | 137,797 |
| 2023-12-27 | 1,020.00 | 1,027.00 | 1,001.00 | 1,007.00 | 2,014.00 | 122,693 |
| 2023-12-26 | 1,029.00 | 1,036.00 | 1,026.00 | 1,031.00 | 1,982.00 | 80,446 |
| 2023-12-22 | 1,034.00 | 1,034.00 | 1,023.00 | 1,030.00 | 1,980.08 | 105,984 |
| 2023-12-21 | 1,032.00 | 1,034.00 | 1,028.00 | 1,030.00 | 1,980.08 | 60,756 |
| 2023-12-20 | 1,029.00 | 1,034.00 | 1,028.00 | 1,033.00 | 1,985.84 | 76,608 |
| 2023-12-19 | 1,030.00 | 1,030.00 | 1,023.00 | 1,027.00 | 1,974.31 | 63,840 |
| 2023-12-18 | 1,039.00 | 1,039.00 | 1,028.00 | 1,028.00 | 1,976.23 | 79,289 |
| 2023-12-15 | 1,021.00 | 1,038.00 | 1,021.00 | 1,038.00 | 1,995.46 | 113,735 |
| 2023-12-14 | 1,026.00 | 1,028.00 | 1,020.00 | 1,021.00 | 1,962.78 | 60,435 |
| 2023-12-13 | 1,025.00 | 1,026.00 | 1,019.00 | 1,022.00 | 1,964.70 | 84,303 |
| 2023-12-12 | 1,021.00 | 1,024.00 | 1,016.00 | 1,022.00 | 1,964.70 | 110,852 |
| 2023-12-11 | 1,012.00 | 1,022.00 | 1,012.00 | 1,018.00 | 1,957.01 | 77,597 |
| 2023-12-08 | 1,007.00 | 1,016.00 | 1,005.00 | 1,013.00 | 1,947.40 | 81,305 |
| 2023-12-07 | 1,007.00 | 1,013.00 | 1,001.00 | 1,007.00 | 1,935.86 | 101,074 |
| 2023-12-06 | 1,006.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,930.10 | 174,973 |
| 2023-12-05 | 1,028.00 | 1,028.00 | 1,000.00 | 1,004.00 | 1,930.10 | 177,705 |
| 2023-12-04 | 1,015.00 | 1,030.00 | 1,006.00 | 1,028.00 | 1,976.23 | 107,084 |
| 2023-12-01 | 1,014.00 | 1,022.00 | 1,006.00 | 1,015.00 | 1,951.24 | 61,238 |
| 2023-11-30 | 1,017.00 | 1,025.00 | 1,011.00 | 1,014.00 | 1,949.32 | 79,114 |
| 2023-11-29 | 1,022.00 | 1,028.00 | 1,017.00 | 1,021.00 | 1,962.78 | 74,725 |
| 2023-11-28 | 1,012.00 | 1,049.00 | 1,012.00 | 1,022.00 | 1,964.70 | 284,115 |
| 2023-11-27 | 1,031.00 | 1,035.00 | 1,005.00 | 1,008.00 | 1,937.78 | 225,572 |
| 2023-11-24 | 1,052.00 | 1,053.00 | 1,031.00 | 1,031.00 | 1,982.00 | 181,171 |
| 2023-11-23 | 1,035.00 | 1,055.00 | 1,028.00 | 1,047.00 | 2,012.76 | 342,887 |
| 2023-11-22 | 1,007.00 | 1,107.00 | 1,004.00 | 1,055.00 | 2,028.14 | 2,275,853 |
| 2023-11-21 | 1,006.00 | 1,009.00 | 1,003.00 | 1,003.00 | 1,928.17 | 40,393 |
| 2023-11-20 | 999.00 | 1,009.00 | 998.00 | 1,003.00 | 1,928.17 | 54,183 |
| 2023-11-17 | 998.00 | 1,022.00 | 996.00 | 999.00 | 1,920.48 | 105,066 |
| 2023-11-16 | 996.00 | 1,005.00 | 996.00 | 999.00 | 1,920.48 | 74,708 |
| 2023-11-15 | 994.00 | 1,003.00 | 992.00 | 998.00 | 1,918.56 | 79,362 |
| 2023-11-14 | 992.00 | 1,001.00 | 990.00 | 991.00 | 1,905.10 | 45,131 |
| 2023-11-13 | 1,003.00 | 1,003.00 | 986.00 | 989.00 | 1,901.26 | 79,324 |
| 2023-11-10 | 997.00 | 1,000.00 | 989.00 | 997.00 | 1,916.64 | 54,632 |
| 2023-11-09 | 996.00 | 1,015.00 | 996.00 | 997.00 | 1,916.64 | 37,035 |
| 2023-11-08 | 1,001.00 | 1,004.00 | 992.00 | 1,002.00 | 1,926.25 | 65,789 |
| 2023-11-07 | 995.00 | 1,003.00 | 994.00 | 999.00 | 1,920.48 | 45,560 |
| 2023-11-06 | 1,006.00 | 1,012.00 | 1,000.00 | 1,004.00 | 1,930.10 | 67,065 |
| 2023-11-03 | 1,005.00 | 1,006.00 | 997.00 | 1,000.00 | 1,922.41 | 28,557 |
| 2023-11-02 | 995.00 | 1,006.00 | 990.00 | 1,000.00 | 1,922.41 | 116,303 |
| 2023-11-01 | 993.00 | 1,000.00 | 985.00 | 987.00 | 1,897.41 | 62,887 |
| 2023-10-31 | 1,010.00 | 1,013.00 | 989.00 | 993.00 | 1,908.95 | 94,024 |
| 2023-10-30 | 991.00 | 1,006.00 | 986.00 | 1,001.00 | 1,924.33 | 89,853 |
| 2023-10-27 | 985.00 | 1,004.00 | 985.00 | 990.00 | 1,903.18 | 79,524 |
| 2023-10-26 | 1,007.00 | 1,010.00 | 984.00 | 993.00 | 1,908.95 | 163,324 |
| 2023-10-25 | 995.00 | 1,032.00 | 994.00 | 1,022.00 | 1,964.70 | 416,588 |
| 2023-10-24 | 1,017.00 | 1,036.00 | 981.00 | 993.00 | 1,908.95 | 592,961 |
| 2023-10-23 | 946.00 | 981.00 | 946.00 | 981.00 | 1,885.88 | 138,803 |
| 2023-10-20 | 961.00 | 970.00 | 946.00 | 965.00 | 1,855.12 | 121,365 |
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.