Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 990.00 | 995.00 | 985.00 | 986.00 | 1,822.94 | 98,668 |
| 2022-10-27 | 985.00 | 993.00 | 977.00 | 987.00 | 1,824.79 | 132,404 |
| 2022-10-26 | 988.00 | 991.00 | 975.00 | 982.00 | 1,815.54 | 134,735 |
| 2022-10-25 | 985.00 | 987.00 | 975.00 | 983.00 | 1,817.39 | 105,256 |
| 2022-10-24 | 983.00 | 1,035.00 | 980.00 | 982.00 | 1,815.54 | 647,696 |
| 2022-10-21 | 980.00 | 982.00 | 970.00 | 975.00 | 1,802.60 | 148,400 |
| 2022-10-20 | 969.00 | 977.00 | 967.00 | 977.00 | 1,806.30 | 90,685 |
| 2022-10-19 | 980.00 | 987.00 | 962.00 | 970.00 | 1,793.36 | 281,640 |
| 2022-10-18 | 962.00 | 984.00 | 953.00 | 968.00 | 1,789.66 | 257,406 |
| 2022-10-17 | 945.00 | 960.00 | 932.00 | 953.00 | 1,761.93 | 121,911 |
| 2022-10-14 | 925.00 | 970.00 | 925.00 | 959.00 | 1,773.02 | 160,044 |
| 2022-10-13 | 941.00 | 948.00 | 915.00 | 916.00 | 1,693.52 | 232,456 |
| 2022-10-12 | 952.00 | 964.00 | 939.00 | 950.00 | 1,756.38 | 227,014 |
| 2022-10-11 | 971.00 | 986.00 | 950.00 | 952.00 | 1,760.08 | 230,783 |
| 2022-10-07 | 990.00 | 1,000.00 | 976.00 | 986.00 | 1,822.94 | 324,284 |
| 2022-10-06 | 936.00 | 1,135.00 | 929.00 | 993.00 | 1,835.88 | 2,990,321 |
| 2022-10-05 | 946.00 | 952.00 | 920.00 | 925.00 | 1,710.16 | 132,572 |
| 2022-10-04 | 929.00 | 943.00 | 927.00 | 936.00 | 1,730.50 | 118,378 |
| 2022-09-30 | 911.00 | 934.00 | 909.00 | 916.00 | 1,693.52 | 249,402 |
| 2022-09-29 | 946.00 | 973.00 | 931.00 | 931.00 | 1,721.25 | 144,986 |
| 2022-09-28 | 955.00 | 997.00 | 928.00 | 936.00 | 1,730.50 | 364,752 |
| 2022-09-27 | 952.00 | 971.00 | 952.00 | 966.00 | 1,785.96 | 173,850 |
| 2022-09-26 | 1,005.00 | 1,010.00 | 951.00 | 967.00 | 1,787.81 | 327,815 |
| 2022-09-23 | 1,040.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,885.80 | 162,086 |
| 2022-09-22 | 1,055.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,932.02 | 136,465 |
| 2022-09-21 | 1,065.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,968.99 | 92,318 |
| 2022-09-20 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,978.24 | 125,089 |
| 2022-09-19 | 1,110.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,978.24 | 262,204 |
| 2022-09-16 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 2,033.70 | 216,937 |
| 2022-09-15 | 1,095.00 | 1,105.00 | 1,085.00 | 1,085.00 | 2,005.97 | 141,987 |
| 2022-09-14 | 1,070.00 | 1,090.00 | 1,060.00 | 1,085.00 | 2,005.97 | 306,310 |
| 2022-09-13 | 1,100.00 | 1,170.00 | 1,100.00 | 1,110.00 | 2,052.19 | 1,741,930 |
| 2022-09-08 | 1,110.00 | 1,110.00 | 1,055.00 | 1,085.00 | 2,005.97 | 381,843 |
| 2022-09-07 | 1,110.00 | 1,115.00 | 1,065.00 | 1,100.00 | 2,033.70 | 260,730 |
| 2022-09-06 | 1,085.00 | 1,110.00 | 1,085.00 | 1,100.00 | 2,033.70 | 82,828 |
| 2022-09-05 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 2,005.97 | 158,661 |
| 2022-09-02 | 1,125.00 | 1,125.00 | 1,090.00 | 1,095.00 | 2,024.46 | 134,829 |
| 2022-09-01 | 1,125.00 | 1,130.00 | 1,105.00 | 1,115.00 | 2,061.43 | 81,085 |
| 2022-08-31 | 1,115.00 | 1,130.00 | 1,105.00 | 1,130.00 | 2,089.17 | 77,863 |
| 2022-08-30 | 1,110.00 | 1,125.00 | 1,100.00 | 1,115.00 | 2,061.43 | 139,207 |
| 2022-08-29 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 2,052.19 | 138,295 |
| 2022-08-26 | 1,155.00 | 1,165.00 | 1,135.00 | 1,145.00 | 2,116.90 | 134,560 |
| 2022-08-25 | 1,110.00 | 1,155.00 | 1,110.00 | 1,145.00 | 2,116.90 | 182,272 |
| 2022-08-24 | 1,100.00 | 1,115.00 | 1,085.00 | 1,110.00 | 2,052.19 | 184,650 |
| 2022-08-23 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 2,024.46 | 186,915 |
| 2022-08-22 | 1,140.00 | 1,150.00 | 1,120.00 | 1,120.00 | 2,070.68 | 207,791 |
| 2022-08-19 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 2,135.39 | 116,909 |
| 2022-08-18 | 1,180.00 | 1,190.00 | 1,155.00 | 1,165.00 | 2,153.88 | 308,711 |
| 2022-08-17 | 1,210.00 | 1,215.00 | 1,185.00 | 1,190.00 | 2,200.10 | 223,366 |
| 2022-08-16 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 2,237.07 | 204,632 |
| 2022-08-12 | 1,180.00 | 1,205.00 | 1,180.00 | 1,200.00 | 2,218.58 | 139,326 |
| 2022-08-11 | 1,195.00 | 1,200.00 | 1,170.00 | 1,185.00 | 2,190.85 | 242,275 |
| 2022-08-10 | 1,185.00 | 1,190.00 | 1,180.00 | 1,180.00 | 2,181.61 | 147,688 |
| 2022-08-09 | 1,215.00 | 1,215.00 | 1,175.00 | 1,190.00 | 2,200.10 | 480,887 |
| 2022-08-08 | 1,215.00 | 1,215.00 | 1,195.00 | 1,210.00 | 2,237.07 | 71,460 |
| 2022-08-05 | 1,220.00 | 1,225.00 | 1,200.00 | 1,210.00 | 2,237.07 | 145,688 |
| 2022-08-04 | 1,220.00 | 1,245.00 | 1,205.00 | 1,210.00 | 2,237.07 | 298,630 |
| 2022-08-03 | 1,180.00 | 1,210.00 | 1,170.00 | 1,200.00 | 2,218.58 | 170,946 |
| 2022-08-02 | 1,210.00 | 1,210.00 | 1,165.00 | 1,175.00 | 2,172.36 | 147,918 |
| 2022-08-01 | 1,195.00 | 1,210.00 | 1,185.00 | 1,205.00 | 2,227.83 | 95,631 |
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.