Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 982.00 | 987.00 | 961.00 | 967.00 | 1,858.97 | 97,280 |
| 2023-10-18 | 995.00 | 995.00 | 982.00 | 987.00 | 1,897.41 | 33,942 |
| 2023-10-17 | 985.00 | 992.00 | 985.00 | 988.00 | 1,899.34 | 43,793 |
| 2023-10-16 | 990.00 | 990.00 | 979.00 | 985.00 | 1,893.57 | 80,084 |
| 2023-10-13 | 987.00 | 995.00 | 987.00 | 991.00 | 1,905.10 | 50,298 |
| 2023-10-12 | 988.00 | 995.00 | 981.00 | 992.00 | 1,907.03 | 128,098 |
| 2023-10-11 | 979.00 | 995.00 | 979.00 | 981.00 | 1,885.88 | 72,355 |
| 2023-10-10 | 993.00 | 993.00 | 979.00 | 979.00 | 1,882.03 | 76,117 |
| 2023-10-06 | 976.00 | 985.00 | 969.00 | 983.00 | 1,889.72 | 96,088 |
| 2023-10-05 | 981.00 | 988.00 | 969.00 | 976.00 | 1,876.27 | 83,147 |
| 2023-10-04 | 1,000.00 | 1,000.00 | 977.00 | 977.00 | 1,878.19 | 105,370 |
| 2023-09-27 | 997.00 | 1,004.00 | 979.00 | 1,000.00 | 1,922.41 | 185,341 |
| 2023-09-26 | 1,011.00 | 1,025.00 | 998.00 | 1,005.00 | 1,932.02 | 56,029 |
| 2023-09-25 | 1,026.00 | 1,028.00 | 1,010.00 | 1,011.00 | 1,943.55 | 79,075 |
| 2023-09-22 | 1,018.00 | 1,040.00 | 1,014.00 | 1,027.00 | 1,974.31 | 90,058 |
| 2023-09-21 | 1,037.00 | 1,037.00 | 1,021.00 | 1,024.00 | 1,968.54 | 69,405 |
| 2023-09-20 | 1,030.00 | 1,042.00 | 1,030.00 | 1,037.00 | 1,993.53 | 99,687 |
| 2023-09-19 | 1,060.00 | 1,060.00 | 1,031.00 | 1,034.00 | 1,987.77 | 213,455 |
| 2023-09-18 | 1,032.00 | 1,047.00 | 1,030.00 | 1,039.00 | 1,997.38 | 203,534 |
| 2023-09-15 | 1,034.00 | 1,034.00 | 1,026.00 | 1,031.00 | 1,982.00 | 152,061 |
| 2023-09-14 | 1,014.00 | 1,032.00 | 1,014.00 | 1,028.00 | 1,976.23 | 98,452 |
| 2023-09-13 | 1,009.00 | 1,016.00 | 1,005.00 | 1,013.00 | 1,947.40 | 63,853 |
| 2023-09-12 | 1,010.00 | 1,017.00 | 1,009.00 | 1,010.00 | 1,941.63 | 82,471 |
| 2023-09-11 | 1,016.00 | 1,016.00 | 1,009.00 | 1,012.00 | 1,945.47 | 68,440 |
| 2023-09-08 | 1,016.00 | 1,019.00 | 1,010.00 | 1,014.00 | 1,949.32 | 42,482 |
| 2023-09-07 | 1,020.00 | 1,026.00 | 1,012.00 | 1,015.00 | 1,951.24 | 47,071 |
| 2023-09-06 | 1,027.00 | 1,027.00 | 1,015.00 | 1,019.00 | 1,958.93 | 45,675 |
| 2023-09-05 | 1,020.00 | 1,024.00 | 1,016.00 | 1,018.00 | 1,957.01 | 71,711 |
| 2023-09-04 | 1,024.00 | 1,025.00 | 1,013.00 | 1,018.00 | 1,957.01 | 60,233 |
| 2023-09-01 | 1,029.00 | 1,038.00 | 1,022.00 | 1,023.00 | 1,966.62 | 117,284 |
| 2023-08-31 | 1,021.00 | 1,035.00 | 1,019.00 | 1,033.00 | 1,985.84 | 102,678 |
| 2023-08-30 | 1,016.00 | 1,022.00 | 1,012.00 | 1,021.00 | 1,962.78 | 79,341 |
| 2023-08-29 | 1,025.00 | 1,030.00 | 1,014.00 | 1,015.00 | 1,951.24 | 111,590 |
| 2023-08-28 | 1,001.00 | 1,037.00 | 999.00 | 1,025.00 | 1,970.47 | 287,929 |
| 2023-08-25 | 997.00 | 1,009.00 | 995.00 | 1,001.00 | 1,924.33 | 60,391 |
| 2023-08-24 | 1,003.00 | 1,003.00 | 994.00 | 998.00 | 1,918.56 | 61,268 |
| 2023-08-23 | 1,000.00 | 1,009.00 | 999.00 | 1,002.00 | 1,926.25 | 41,261 |
| 2023-08-22 | 1,007.00 | 1,018.00 | 996.00 | 1,001.00 | 1,924.33 | 67,022 |
| 2023-08-21 | 1,005.00 | 1,020.00 | 1,004.00 | 1,006.00 | 1,933.94 | 114,782 |
| 2023-08-18 | 1,007.00 | 1,018.00 | 999.00 | 1,005.00 | 1,932.02 | 124,396 |
| 2023-08-17 | 1,012.00 | 1,012.00 | 998.00 | 1,008.00 | 1,937.78 | 79,612 |
| 2023-08-16 | 1,024.00 | 1,026.00 | 995.00 | 1,013.00 | 1,947.40 | 132,808 |
| 2023-08-14 | 1,039.00 | 1,040.00 | 1,013.00 | 1,019.00 | 1,958.93 | 125,173 |
| 2023-08-11 | 1,010.00 | 1,043.00 | 1,010.00 | 1,041.00 | 2,001.22 | 190,591 |
| 2023-08-10 | 992.00 | 1,016.00 | 984.00 | 1,015.00 | 1,951.24 | 170,379 |
| 2023-08-09 | 961.00 | 997.00 | 958.00 | 984.00 | 1,891.65 | 118,731 |
| 2023-08-08 | 977.00 | 990.00 | 959.00 | 961.00 | 1,847.43 | 107,153 |
| 2023-08-07 | 985.00 | 987.00 | 965.00 | 977.00 | 1,878.19 | 85,004 |
| 2023-08-04 | 979.00 | 993.00 | 976.00 | 985.00 | 1,893.57 | 82,513 |
| 2023-08-03 | 963.00 | 997.00 | 952.00 | 987.00 | 1,897.41 | 160,076 |
| 2023-08-02 | 959.00 | 982.00 | 953.00 | 967.00 | 1,858.97 | 93,084 |
| 2023-08-01 | 966.00 | 968.00 | 949.00 | 960.00 | 1,845.51 | 94,024 |
| 2023-07-31 | 954.00 | 962.00 | 946.00 | 958.00 | 1,841.66 | 83,133 |
| 2023-07-28 | 908.00 | 948.00 | 908.00 | 944.00 | 1,814.75 | 137,200 |
| 2023-07-27 | 908.00 | 927.00 | 901.00 | 920.00 | 1,768.61 | 214,615 |
| 2023-07-26 | 912.00 | 939.00 | 896.00 | 904.00 | 1,737.85 | 527,360 |
| 2023-07-25 | 955.00 | 958.00 | 935.00 | 940.00 | 1,807.06 | 177,841 |
| 2023-07-24 | 990.00 | 990.00 | 949.00 | 958.00 | 1,841.66 | 313,964 |
| 2023-07-21 | 990.00 | 995.00 | 983.00 | 990.00 | 1,903.18 | 132,442 |
| 2023-07-20 | 996.00 | 1,001.00 | 992.00 | 992.00 | 1,907.03 | 130,521 |
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.