Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-19 | 1,004.00 | 1,008.00 | 997.00 | 998.00 | 1,918.56 | 114,271 |
| 2023-07-18 | 1,009.00 | 1,012.00 | 1,001.00 | 1,004.00 | 1,930.10 | 77,864 |
| 2023-07-17 | 1,004.00 | 1,010.00 | 998.00 | 1,009.00 | 1,939.71 | 100,550 |
| 2023-07-14 | 1,010.00 | 1,010.00 | 1,003.00 | 1,004.00 | 1,930.10 | 92,864 |
| 2023-07-13 | 1,009.00 | 1,014.00 | 1,006.00 | 1,007.00 | 1,935.86 | 65,707 |
| 2023-07-12 | 1,013.00 | 1,015.00 | 1,006.00 | 1,009.00 | 1,939.71 | 65,773 |
| 2023-07-11 | 1,010.00 | 1,015.00 | 1,006.00 | 1,012.00 | 1,945.47 | 46,682 |
| 2023-07-10 | 1,024.00 | 1,024.00 | 1,003.00 | 1,004.00 | 1,930.10 | 243,778 |
| 2023-07-07 | 1,029.00 | 1,029.00 | 1,017.00 | 1,026.00 | 1,972.39 | 157,418 |
| 2023-07-06 | 1,053.00 | 1,053.00 | 1,031.00 | 1,034.00 | 1,987.77 | 141,158 |
| 2023-07-05 | 1,055.00 | 1,063.00 | 1,049.00 | 1,053.00 | 2,024.29 | 81,527 |
| 2023-07-04 | 1,049.00 | 1,053.00 | 1,043.00 | 1,049.00 | 2,016.60 | 88,607 |
| 2023-07-03 | 1,043.00 | 1,053.00 | 1,043.00 | 1,049.00 | 2,016.60 | 126,642 |
| 2023-06-30 | 1,034.00 | 1,047.00 | 1,029.00 | 1,047.00 | 2,012.76 | 72,332 |
| 2023-06-29 | 1,043.00 | 1,043.00 | 1,034.00 | 1,037.00 | 1,993.53 | 46,827 |
| 2023-06-28 | 1,043.00 | 1,043.00 | 1,033.00 | 1,040.00 | 1,999.30 | 80,367 |
| 2023-06-27 | 1,051.00 | 1,051.00 | 1,035.00 | 1,039.00 | 1,997.38 | 56,981 |
| 2023-06-26 | 1,037.00 | 1,047.00 | 1,030.00 | 1,044.00 | 2,006.99 | 48,800 |
| 2023-06-23 | 1,037.00 | 1,046.00 | 1,027.00 | 1,037.00 | 1,993.53 | 71,024 |
| 2023-06-22 | 1,034.00 | 1,049.00 | 1,031.00 | 1,036.00 | 1,991.61 | 101,453 |
| 2023-06-21 | 1,043.00 | 1,044.00 | 1,030.00 | 1,033.00 | 1,985.84 | 130,949 |
| 2023-06-20 | 1,044.00 | 1,049.00 | 1,041.00 | 1,044.00 | 2,006.99 | 113,140 |
| 2023-06-19 | 1,041.00 | 1,051.00 | 1,032.00 | 1,048.00 | 2,014.68 | 183,082 |
| 2023-06-16 | 1,056.00 | 1,062.00 | 1,032.00 | 1,032.00 | 1,983.92 | 193,561 |
| 2023-06-15 | 1,060.00 | 1,070.00 | 1,053.00 | 1,054.00 | 2,026.22 | 64,955 |
| 2023-06-14 | 1,080.00 | 1,080.00 | 1,059.00 | 1,060.00 | 2,037.75 | 218,282 |
| 2023-06-13 | 1,078.00 | 1,083.00 | 1,073.00 | 1,075.00 | 2,066.59 | 82,550 |
| 2023-06-12 | 1,078.00 | 1,085.00 | 1,072.00 | 1,078.00 | 2,072.35 | 136,884 |
| 2023-06-09 | 1,060.00 | 1,081.00 | 1,060.00 | 1,078.00 | 2,072.35 | 98,125 |
| 2023-06-08 | 1,064.00 | 1,065.00 | 1,055.00 | 1,058.00 | 2,033.90 | 51,056 |
| 2023-06-07 | 1,064.00 | 1,071.00 | 1,062.00 | 1,064.00 | 2,045.44 | 66,097 |
| 2023-06-05 | 1,057.00 | 1,067.00 | 1,054.00 | 1,063.00 | 2,043.52 | 98,472 |
| 2023-06-02 | 1,046.00 | 1,064.00 | 1,041.00 | 1,050.00 | 2,018.53 | 150,914 |
| 2023-06-01 | 1,044.00 | 1,046.00 | 1,030.00 | 1,036.00 | 1,991.61 | 205,433 |
| 2023-05-31 | 1,043.00 | 1,055.00 | 1,043.00 | 1,045.00 | 2,008.91 | 48,955 |
| 2023-05-30 | 1,052.00 | 1,052.00 | 1,038.00 | 1,043.00 | 2,005.07 | 55,584 |
| 2023-05-26 | 1,054.00 | 1,058.00 | 1,042.00 | 1,042.00 | 2,003.15 | 67,232 |
| 2023-05-25 | 1,065.00 | 1,065.00 | 1,049.00 | 1,053.00 | 2,024.29 | 53,200 |
| 2023-05-24 | 1,057.00 | 1,059.00 | 1,046.00 | 1,057.00 | 2,031.98 | 57,308 |
| 2023-05-23 | 1,058.00 | 1,066.00 | 1,056.00 | 1,057.00 | 2,031.98 | 48,826 |
| 2023-05-22 | 1,054.00 | 1,067.00 | 1,054.00 | 1,060.00 | 2,037.75 | 66,694 |
| 2023-05-19 | 1,049.00 | 1,059.00 | 1,047.00 | 1,054.00 | 2,026.22 | 60,537 |
| 2023-05-18 | 1,044.00 | 1,049.00 | 1,035.00 | 1,046.00 | 2,010.84 | 57,334 |
| 2023-05-17 | 1,032.00 | 1,039.00 | 1,031.00 | 1,034.00 | 1,987.77 | 41,925 |
| 2023-05-16 | 1,045.00 | 1,048.00 | 1,026.00 | 1,032.00 | 1,983.92 | 149,006 |
| 2023-05-15 | 1,065.00 | 1,065.00 | 1,037.00 | 1,040.00 | 1,999.30 | 148,842 |
| 2023-05-12 | 1,067.00 | 1,069.00 | 1,057.00 | 1,061.00 | 2,039.67 | 38,423 |
| 2023-05-11 | 1,073.00 | 1,073.00 | 1,061.00 | 1,067.00 | 2,051.21 | 24,988 |
| 2023-05-10 | 1,063.00 | 1,066.00 | 1,057.00 | 1,062.00 | 2,041.59 | 81,209 |
| 2023-05-09 | 1,067.00 | 1,074.00 | 1,060.00 | 1,062.00 | 2,041.59 | 67,968 |
| 2023-05-08 | 1,050.00 | 1,075.00 | 1,050.00 | 1,068.00 | 2,053.13 | 102,154 |
| 2023-05-04 | 1,055.00 | 1,074.00 | 1,050.00 | 1,065.00 | 2,047.36 | 86,405 |
| 2023-05-03 | 1,059.00 | 1,064.00 | 1,051.00 | 1,057.00 | 2,031.98 | 49,865 |
| 2023-05-02 | 1,050.00 | 1,077.00 | 1,050.00 | 1,061.00 | 2,039.67 | 70,598 |
| 2023-04-28 | 1,064.00 | 1,076.00 | 1,056.00 | 1,057.00 | 2,031.98 | 77,591 |
| 2023-04-27 | 1,070.00 | 1,078.00 | 1,058.00 | 1,064.00 | 2,045.44 | 47,725 |
| 2023-04-26 | 1,034.00 | 1,088.00 | 1,034.00 | 1,068.00 | 2,053.13 | 168,955 |
| 2023-04-25 | 1,068.00 | 1,068.00 | 1,038.00 | 1,041.00 | 2,001.22 | 166,813 |
| 2023-04-24 | 1,077.00 | 1,085.00 | 1,059.00 | 1,061.00 | 2,039.67 | 106,692 |
| 2023-04-21 | 1,089.00 | 1,089.00 | 1,072.00 | 1,077.00 | 2,070.43 | 82,821 |
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.