Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 1,077.00 | 1,083.00 | 1,074.00 | 1,078.00 | 2,072.35 | 155,940 |
| 2023-01-20 | 1,065.00 | 1,080.00 | 1,060.00 | 1,075.00 | 2,066.59 | 94,059 |
| 2023-01-19 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 2,066.59 | 93,511 |
| 2023-01-18 | 1,050.00 | 1,065.00 | 1,050.00 | 1,060.00 | 2,037.75 | 120,155 |
| 2023-01-17 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 2,028.14 | 113,214 |
| 2023-01-16 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 2,008.91 | 101,357 |
| 2023-01-13 | 1,050.00 | 1,060.00 | 1,045.00 | 1,045.00 | 2,008.91 | 98,051 |
| 2023-01-12 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 2,008.91 | 120,574 |
| 2023-01-11 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,989.69 | 50,073 |
| 2023-01-10 | 1,010.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,980.08 | 46,851 |
| 2023-01-09 | 1,000.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,951.24 | 105,831 |
| 2023-01-06 | 1,000.00 | 1,010.00 | 993.00 | 998.00 | 1,918.56 | 87,173 |
| 2023-01-05 | 1,005.00 | 1,005.00 | 997.00 | 999.00 | 1,920.48 | 79,035 |
| 2023-01-04 | 978.00 | 1,010.00 | 978.00 | 1,000.00 | 1,922.41 | 71,241 |
| 2023-01-03 | 981.00 | 1,030.00 | 956.00 | 989.00 | 1,901.26 | 282,622 |
| 2023-01-02 | 997.00 | 1,095.00 | 989.00 | 989.00 | 1,901.26 | 783,210 |
| 2022-12-29 | 1,030.00 | 1,030.00 | 991.00 | 1,000.00 | 1,922.41 | 201,104 |
| 2022-12-28 | 1,025.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,970.47 | 69,201 |
| 2022-12-27 | 1,035.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,932.02 | 56,987 |
| 2022-12-26 | 1,035.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,913.53 | 78,325 |
| 2022-12-23 | 1,030.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,922.77 | 66,152 |
| 2022-12-22 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,913.53 | 92,811 |
| 2022-12-21 | 1,045.00 | 1,045.00 | 1,030.00 | 1,030.00 | 1,904.29 | 73,159 |
| 2022-12-20 | 1,045.00 | 1,055.00 | 1,025.00 | 1,035.00 | 1,913.53 | 125,929 |
| 2022-12-19 | 1,050.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,941.26 | 54,462 |
| 2022-12-16 | 1,070.00 | 1,075.00 | 1,045.00 | 1,045.00 | 1,932.02 | 287,868 |
| 2022-12-15 | 1,070.00 | 1,090.00 | 1,070.00 | 1,085.00 | 2,005.97 | 58,447 |
| 2022-12-14 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,978.24 | 65,904 |
| 2022-12-13 | 1,075.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,987.48 | 50,781 |
| 2022-12-12 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,987.48 | 80,267 |
| 2022-12-09 | 1,095.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,996.73 | 71,415 |
| 2022-12-08 | 1,090.00 | 1,090.00 | 1,060.00 | 1,090.00 | 2,015.21 | 138,412 |
| 2022-12-07 | 1,065.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,996.73 | 136,298 |
| 2022-12-06 | 1,085.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,968.99 | 112,047 |
| 2022-12-05 | 1,085.00 | 1,105.00 | 1,085.00 | 1,095.00 | 2,024.46 | 146,944 |
| 2022-12-02 | 1,080.00 | 1,095.00 | 1,070.00 | 1,090.00 | 2,015.21 | 140,984 |
| 2022-12-01 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,978.24 | 166,086 |
| 2022-11-30 | 1,040.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,959.75 | 126,178 |
| 2022-11-29 | 1,035.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,941.26 | 56,952 |
| 2022-11-28 | 1,060.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,922.77 | 70,450 |
| 2022-11-25 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,959.75 | 36,125 |
| 2022-11-24 | 1,060.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,959.75 | 102,523 |
| 2022-11-23 | 1,050.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,950.51 | 138,128 |
| 2022-11-22 | 1,030.00 | 1,045.00 | 1,030.00 | 1,045.00 | 1,932.02 | 73,251 |
| 2022-11-21 | 1,045.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,913.53 | 51,628 |
| 2022-11-18 | 1,055.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,932.02 | 77,604 |
| 2022-11-17 | 1,050.00 | 1,055.00 | 1,045.00 | 1,050.00 | 1,941.26 | 82,899 |
| 2022-11-16 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 1,941.26 | 86,090 |
| 2022-11-15 | 1,055.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,968.99 | 153,934 |
| 2022-11-14 | 1,045.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,950.51 | 99,941 |
| 2022-11-11 | 1,050.00 | 1,055.00 | 1,035.00 | 1,045.00 | 1,932.02 | 170,146 |
| 2022-11-10 | 1,025.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,895.04 | 78,054 |
| 2022-11-09 | 1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,913.53 | 143,005 |
| 2022-11-08 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,904.29 | 116,485 |
| 2022-11-07 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,885.80 | 77,353 |
| 2022-11-04 | 1,015.00 | 1,015.00 | 999.00 | 1,010.00 | 1,867.31 | 66,718 |
| 2022-11-03 | 997.00 | 1,020.00 | 994.00 | 1,015.00 | 1,876.55 | 73,842 |
| 2022-11-02 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,867.31 | 62,044 |
| 2022-11-01 | 992.00 | 1,015.00 | 992.00 | 1,015.00 | 1,876.55 | 175,476 |
| 2022-10-31 | 997.00 | 997.00 | 985.00 | 992.00 | 1,834.03 | 66,731 |
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.