Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1,185.00 | 1,205.00 | 1,185.00 | 1,195.00 | 2,209.34 | 172,312 |
| 2022-07-28 | 1,190.00 | 1,195.00 | 1,170.00 | 1,180.00 | 2,181.61 | 100,139 |
| 2022-07-27 | 1,180.00 | 1,180.00 | 1,170.00 | 1,180.00 | 2,181.61 | 64,917 |
| 2022-07-26 | 1,170.00 | 1,180.00 | 1,165.00 | 1,170.00 | 2,163.12 | 129,513 |
| 2022-07-25 | 1,165.00 | 1,180.00 | 1,160.00 | 1,170.00 | 2,163.12 | 101,310 |
| 2022-07-22 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 2,163.12 | 98,556 |
| 2022-07-21 | 1,165.00 | 1,175.00 | 1,150.00 | 1,165.00 | 2,153.88 | 110,770 |
| 2022-07-20 | 1,160.00 | 1,170.00 | 1,145.00 | 1,155.00 | 2,135.39 | 161,271 |
| 2022-07-19 | 1,135.00 | 1,155.00 | 1,135.00 | 1,145.00 | 2,116.90 | 88,821 |
| 2022-07-18 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 2,126.14 | 92,724 |
| 2022-07-15 | 1,125.00 | 1,135.00 | 1,100.00 | 1,115.00 | 2,061.43 | 93,141 |
| 2022-07-14 | 1,115.00 | 1,130.00 | 1,100.00 | 1,125.00 | 2,079.92 | 93,314 |
| 2022-07-13 | 1,115.00 | 1,150.00 | 1,105.00 | 1,120.00 | 2,070.68 | 116,909 |
| 2022-07-12 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 2,061.43 | 226,384 |
| 2022-07-11 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 2,126.14 | 100,908 |
| 2022-07-08 | 1,150.00 | 1,165.00 | 1,145.00 | 1,150.00 | 2,126.14 | 126,141 |
| 2022-07-07 | 1,135.00 | 1,150.00 | 1,110.00 | 1,145.00 | 2,116.90 | 123,273 |
| 2022-07-06 | 1,130.00 | 1,145.00 | 1,105.00 | 1,125.00 | 2,079.92 | 99,051 |
| 2022-07-05 | 1,100.00 | 1,140.00 | 1,100.00 | 1,135.00 | 2,098.41 | 128,682 |
| 2022-07-04 | 1,155.00 | 1,155.00 | 1,075.00 | 1,100.00 | 2,033.70 | 301,212 |
| 2022-07-01 | 1,140.00 | 1,160.00 | 1,110.00 | 1,130.00 | 2,089.17 | 135,505 |
| 2022-06-30 | 1,160.00 | 1,175.00 | 1,135.00 | 1,135.00 | 2,098.41 | 202,907 |
| 2022-06-29 | 1,135.00 | 1,170.00 | 1,125.00 | 1,155.00 | 2,135.39 | 160,034 |
| 2022-06-28 | 1,155.00 | 1,175.00 | 1,135.00 | 1,165.00 | 2,153.88 | 135,728 |
| 2022-06-27 | 1,140.00 | 1,175.00 | 1,115.00 | 1,155.00 | 2,135.39 | 266,100 |
| 2022-06-24 | 1,050.00 | 1,125.00 | 1,040.00 | 1,125.00 | 2,079.92 | 484,187 |
| 2022-06-23 | 1,095.00 | 1,115.00 | 1,050.00 | 1,050.00 | 1,941.26 | 815,033 |
| 2022-06-22 | 1,185.00 | 1,200.00 | 1,100.00 | 1,100.00 | 2,033.70 | 475,637 |
| 2022-06-21 | 1,170.00 | 1,195.00 | 1,155.00 | 1,175.00 | 2,172.36 | 314,183 |
| 2022-06-20 | 1,225.00 | 1,240.00 | 1,160.00 | 1,160.00 | 2,144.63 | 683,063 |
| 2022-06-17 | 1,170.00 | 1,230.00 | 1,165.00 | 1,220.00 | 2,255.56 | 453,599 |
| 2022-06-16 | 1,230.00 | 1,270.00 | 1,210.00 | 1,215.00 | 2,246.32 | 559,795 |
| 2022-06-15 | 1,260.00 | 1,290.00 | 1,200.00 | 1,210.00 | 2,237.07 | 415,617 |
| 2022-06-14 | 1,220.00 | 1,280.00 | 1,220.00 | 1,260.00 | 2,329.51 | 686,004 |
| 2022-06-13 | 1,320.00 | 1,335.00 | 1,260.00 | 1,270.00 | 2,348.00 | 666,478 |
| 2022-06-10 | 1,330.00 | 1,360.00 | 1,330.00 | 1,350.00 | 2,495.91 | 180,707 |
| 2022-06-09 | 1,365.00 | 1,375.00 | 1,340.00 | 1,350.00 | 2,495.91 | 216,725 |
| 2022-06-08 | 1,370.00 | 1,385.00 | 1,365.00 | 1,370.00 | 2,532.88 | 144,522 |
| 2022-06-07 | 1,385.00 | 1,410.00 | 1,360.00 | 1,365.00 | 2,523.64 | 178,746 |
| 2022-06-03 | 1,385.00 | 1,405.00 | 1,375.00 | 1,390.00 | 2,569.86 | 145,674 |
| 2022-06-02 | 1,385.00 | 1,385.00 | 1,370.00 | 1,380.00 | 2,551.37 | 78,548 |
| 2022-05-31 | 1,380.00 | 1,390.00 | 1,375.00 | 1,385.00 | 2,560.62 | 97,491 |
| 2022-05-30 | 1,370.00 | 1,385.00 | 1,365.00 | 1,380.00 | 2,551.37 | 104,798 |
| 2022-05-27 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 2,514.40 | 139,373 |
| 2022-05-26 | 1,350.00 | 1,380.00 | 1,350.00 | 1,355.00 | 2,505.15 | 149,968 |
| 2022-05-25 | 1,355.00 | 1,365.00 | 1,345.00 | 1,345.00 | 2,486.66 | 236,302 |
| 2022-05-24 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 2,495.91 | 509,312 |
| 2022-05-23 | 1,400.00 | 1,405.00 | 1,380.00 | 1,395.00 | 2,579.10 | 233,219 |
| 2022-05-20 | 1,405.00 | 1,410.00 | 1,390.00 | 1,400.00 | 2,588.35 | 215,229 |
| 2022-05-19 | 1,415.00 | 1,415.00 | 1,390.00 | 1,395.00 | 2,579.10 | 565,530 |
| 2022-05-18 | 1,465.00 | 1,470.00 | 1,435.00 | 1,450.00 | 2,680.79 | 163,386 |
| 2022-05-17 | 1,430.00 | 1,455.00 | 1,430.00 | 1,450.00 | 2,680.79 | 267,511 |
| 2022-05-16 | 1,440.00 | 1,450.00 | 1,435.00 | 1,435.00 | 2,653.06 | 145,085 |
| 2022-05-13 | 1,430.00 | 1,450.00 | 1,425.00 | 1,430.00 | 2,643.81 | 235,434 |
| 2022-05-12 | 1,450.00 | 1,475.00 | 1,425.00 | 1,425.00 | 2,634.57 | 318,679 |
| 2022-05-11 | 1,475.00 | 1,485.00 | 1,450.00 | 1,475.00 | 2,727.01 | 197,649 |
| 2022-05-10 | 1,440.00 | 1,475.00 | 1,410.00 | 1,465.00 | 2,708.52 | 547,274 |
| 2022-05-09 | 1,540.00 | 1,540.00 | 1,465.00 | 1,475.00 | 2,727.01 | 571,625 |
| 2022-05-06 | 1,560.00 | 1,560.00 | 1,530.00 | 1,540.00 | 2,847.18 | 227,627 |
| 2022-05-04 | 1,570.00 | 1,580.00 | 1,560.00 | 1,570.00 | 2,902.65 | 283,310 |
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.