Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-20 | 1,091.00 | 1,098.00 | 1,084.00 | 1,086.00 | 2,087.73 | 103,698 |
| 2023-04-19 | 1,090.00 | 1,097.00 | 1,085.00 | 1,094.00 | 2,103.11 | 157,748 |
| 2023-04-18 | 1,112.00 | 1,115.00 | 1,090.00 | 1,090.00 | 2,095.42 | 103,819 |
| 2023-04-17 | 1,108.00 | 1,117.00 | 1,101.00 | 1,112.00 | 2,137.71 | 133,356 |
| 2023-04-14 | 1,100.00 | 1,115.00 | 1,098.00 | 1,109.00 | 2,131.95 | 92,970 |
| 2023-04-13 | 1,090.00 | 1,104.00 | 1,083.00 | 1,097.00 | 2,108.88 | 92,216 |
| 2023-04-12 | 1,092.00 | 1,107.00 | 1,091.00 | 1,096.00 | 2,106.96 | 139,124 |
| 2023-04-11 | 1,061.00 | 1,100.00 | 1,061.00 | 1,092.00 | 2,099.27 | 228,896 |
| 2023-04-10 | 1,088.00 | 1,088.00 | 1,061.00 | 1,061.00 | 2,039.67 | 115,703 |
| 2023-04-07 | 1,085.00 | 1,102.00 | 1,085.00 | 1,089.00 | 2,093.50 | 83,532 |
| 2023-04-06 | 1,125.00 | 1,125.00 | 1,086.00 | 1,091.00 | 2,097.34 | 128,375 |
| 2023-04-05 | 1,137.00 | 1,137.00 | 1,111.00 | 1,113.00 | 2,139.64 | 148,798 |
| 2023-04-04 | 1,118.00 | 1,146.00 | 1,118.00 | 1,129.00 | 2,170.40 | 308,380 |
| 2023-04-03 | 1,115.00 | 1,129.00 | 1,112.00 | 1,116.00 | 2,145.40 | 139,047 |
| 2023-03-31 | 1,113.00 | 1,131.00 | 1,107.00 | 1,108.00 | 2,130.03 | 169,238 |
| 2023-03-30 | 1,077.00 | 1,150.00 | 1,073.00 | 1,119.00 | 2,151.17 | 472,518 |
| 2023-03-29 | 1,042.00 | 1,087.00 | 1,039.00 | 1,082.00 | 2,080.04 | 226,391 |
| 2023-03-28 | 1,009.00 | 1,045.00 | 1,009.00 | 1,042.00 | 2,003.15 | 85,890 |
| 2023-03-27 | 1,014.00 | 1,019.00 | 1,000.00 | 1,014.00 | 1,949.32 | 191,334 |
| 2023-03-24 | 1,017.00 | 1,017.00 | 1,007.00 | 1,014.00 | 1,949.32 | 107,183 |
| 2023-03-23 | 1,031.00 | 1,031.00 | 1,016.00 | 1,017.00 | 1,955.09 | 113,957 |
| 2023-03-22 | 1,054.00 | 1,055.00 | 1,029.00 | 1,031.00 | 1,982.00 | 150,441 |
| 2023-03-21 | 1,064.00 | 1,064.00 | 1,047.00 | 1,054.00 | 2,026.22 | 105,942 |
| 2023-03-20 | 1,067.00 | 1,076.00 | 1,051.00 | 1,052.00 | 2,022.37 | 185,946 |
| 2023-03-17 | 1,065.00 | 1,077.00 | 1,053.00 | 1,053.00 | 2,024.29 | 413,856 |
| 2023-03-16 | 1,060.00 | 1,076.00 | 1,057.00 | 1,064.00 | 2,045.44 | 106,293 |
| 2023-03-15 | 1,076.00 | 1,086.00 | 1,071.00 | 1,076.00 | 2,068.51 | 152,372 |
| 2023-03-14 | 1,094.00 | 1,094.00 | 1,063.00 | 1,071.00 | 2,058.90 | 138,239 |
| 2023-03-13 | 1,106.00 | 1,107.00 | 1,089.00 | 1,104.00 | 2,122.34 | 84,008 |
| 2023-03-10 | 1,110.00 | 1,121.00 | 1,108.00 | 1,118.00 | 2,149.25 | 94,679 |
| 2023-03-09 | 1,111.00 | 1,131.00 | 1,107.00 | 1,122.00 | 2,156.94 | 132,367 |
| 2023-03-08 | 1,116.00 | 1,117.00 | 1,110.00 | 1,110.00 | 2,133.87 | 121,813 |
| 2023-03-07 | 1,117.00 | 1,124.00 | 1,100.00 | 1,121.00 | 2,155.02 | 122,893 |
| 2023-03-06 | 1,113.00 | 1,113.00 | 1,100.00 | 1,105.00 | 2,124.26 | 82,401 |
| 2023-03-03 | 1,107.00 | 1,107.00 | 1,095.00 | 1,104.00 | 2,122.34 | 45,118 |
| 2023-03-02 | 1,091.00 | 1,100.00 | 1,090.00 | 1,097.00 | 2,108.88 | 46,144 |
| 2023-02-28 | 1,089.00 | 1,097.00 | 1,088.00 | 1,091.00 | 2,097.34 | 69,899 |
| 2023-02-27 | 1,107.00 | 1,107.00 | 1,083.00 | 1,089.00 | 2,093.50 | 114,290 |
| 2023-02-24 | 1,142.00 | 1,142.00 | 1,104.00 | 1,108.00 | 2,130.03 | 217,156 |
| 2023-02-23 | 1,154.00 | 1,165.00 | 1,131.00 | 1,135.00 | 2,181.93 | 169,856 |
| 2023-02-22 | 1,169.00 | 1,180.00 | 1,140.00 | 1,154.00 | 2,218.46 | 341,651 |
| 2023-02-21 | 1,130.00 | 1,211.00 | 1,127.00 | 1,180.00 | 2,268.44 | 1,293,821 |
| 2023-02-20 | 1,122.00 | 1,127.00 | 1,113.00 | 1,119.00 | 2,151.17 | 105,617 |
| 2023-02-17 | 1,117.00 | 1,119.00 | 1,110.00 | 1,117.00 | 2,147.33 | 66,954 |
| 2023-02-16 | 1,101.00 | 1,121.00 | 1,101.00 | 1,118.00 | 2,149.25 | 137,050 |
| 2023-02-15 | 1,125.00 | 1,135.00 | 1,094.00 | 1,101.00 | 2,116.57 | 156,879 |
| 2023-02-14 | 1,108.00 | 1,126.00 | 1,108.00 | 1,121.00 | 2,155.02 | 123,210 |
| 2023-02-13 | 1,116.00 | 1,130.00 | 1,105.00 | 1,108.00 | 2,130.03 | 117,551 |
| 2023-02-10 | 1,139.00 | 1,139.00 | 1,116.00 | 1,116.00 | 2,145.40 | 196,639 |
| 2023-02-09 | 1,129.00 | 1,135.00 | 1,125.00 | 1,134.00 | 2,180.01 | 98,309 |
| 2023-02-08 | 1,132.00 | 1,132.00 | 1,123.00 | 1,130.00 | 2,172.32 | 98,421 |
| 2023-02-07 | 1,133.00 | 1,138.00 | 1,124.00 | 1,125.00 | 2,162.71 | 160,349 |
| 2023-02-06 | 1,117.00 | 1,142.00 | 1,107.00 | 1,138.00 | 2,187.70 | 297,823 |
| 2023-02-03 | 1,121.00 | 1,126.00 | 1,109.00 | 1,117.00 | 2,147.33 | 115,606 |
| 2023-02-02 | 1,108.00 | 1,120.00 | 1,108.00 | 1,119.00 | 2,151.17 | 122,499 |
| 2023-02-01 | 1,102.00 | 1,111.00 | 1,102.00 | 1,107.00 | 2,128.10 | 134,949 |
| 2023-01-31 | 1,097.00 | 1,109.00 | 1,088.00 | 1,102.00 | 2,118.49 | 160,668 |
| 2023-01-30 | 1,120.00 | 1,121.00 | 1,092.00 | 1,097.00 | 2,108.88 | 192,123 |
| 2023-01-27 | 1,084.00 | 1,120.00 | 1,084.00 | 1,119.00 | 2,151.17 | 320,419 |
| 2023-01-26 | 1,071.00 | 1,086.00 | 1,071.00 | 1,080.00 | 2,076.20 | 137,634 |
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.