Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 1,580.00 | 1,590.00 | 1,565.00 | 1,565.00 | 2,893.40 | 276,781 |
| 2022-05-02 | 1,565.00 | 1,585.00 | 1,560.00 | 1,570.00 | 2,902.65 | 306,280 |
| 2022-04-29 | 1,540.00 | 1,590.00 | 1,535.00 | 1,585.00 | 2,930.38 | 617,549 |
| 2022-04-28 | 1,555.00 | 1,565.00 | 1,530.00 | 1,530.00 | 2,828.70 | 413,614 |
| 2022-04-27 | 1,520.00 | 1,545.00 | 1,500.00 | 1,535.00 | 2,837.94 | 544,185 |
| 2022-04-26 | 1,510.00 | 1,545.00 | 1,505.00 | 1,540.00 | 2,847.18 | 251,253 |
| 2022-04-25 | 1,545.00 | 1,545.00 | 1,490.00 | 1,500.00 | 2,773.23 | 334,453 |
| 2022-04-22 | 1,545.00 | 1,560.00 | 1,520.00 | 1,555.00 | 2,874.92 | 283,831 |
| 2022-04-21 | 1,550.00 | 1,575.00 | 1,545.00 | 1,550.00 | 2,865.67 | 212,087 |
| 2022-04-20 | 1,560.00 | 1,560.00 | 1,540.00 | 1,545.00 | 2,856.43 | 211,177 |
| 2022-04-19 | 1,540.00 | 1,545.00 | 1,525.00 | 1,545.00 | 2,856.43 | 163,567 |
| 2022-04-18 | 1,525.00 | 1,565.00 | 1,520.00 | 1,535.00 | 2,837.94 | 302,246 |
| 2022-04-15 | 1,505.00 | 1,540.00 | 1,495.00 | 1,515.00 | 2,800.96 | 363,335 |
| 2022-04-14 | 1,540.00 | 1,545.00 | 1,515.00 | 1,515.00 | 2,800.96 | 236,293 |
| 2022-04-13 | 1,535.00 | 1,545.00 | 1,520.00 | 1,530.00 | 2,828.70 | 229,319 |
| 2022-04-12 | 1,515.00 | 1,570.00 | 1,510.00 | 1,525.00 | 2,819.45 | 826,328 |
| 2022-04-11 | 1,495.00 | 1,585.00 | 1,490.00 | 1,510.00 | 2,791.72 | 670,068 |
| 2022-04-08 | 1,530.00 | 1,540.00 | 1,480.00 | 1,510.00 | 2,791.72 | 294,931 |
| 2022-04-07 | 1,560.00 | 1,560.00 | 1,505.00 | 1,520.00 | 2,810.21 | 350,674 |
| 2022-04-06 | 1,590.00 | 1,590.00 | 1,545.00 | 1,560.00 | 2,884.16 | 462,947 |
| 2022-04-05 | 1,625.00 | 1,640.00 | 1,590.00 | 1,600.00 | 2,958.11 | 399,571 |
| 2022-04-04 | 1,635.00 | 1,665.00 | 1,625.00 | 1,630.00 | 3,013.58 | 401,082 |
| 2022-04-01 | 1,630.00 | 1,640.00 | 1,610.00 | 1,630.00 | 3,013.58 | 324,645 |
| 2022-03-31 | 1,605.00 | 1,650.00 | 1,605.00 | 1,620.00 | 2,995.09 | 472,063 |
| 2022-03-30 | 1,650.00 | 1,670.00 | 1,605.00 | 1,610.00 | 2,976.60 | 587,580 |
| 2022-03-29 | 1,630.00 | 1,725.00 | 1,610.00 | 1,615.00 | 2,985.85 | 1,831,274 |
| 2022-03-28 | 1,625.00 | 1,625.00 | 1,595.00 | 1,610.00 | 2,976.60 | 561,045 |
| 2022-03-25 | 1,570.00 | 1,620.00 | 1,560.00 | 1,610.00 | 2,976.60 | 675,546 |
| 2022-03-24 | 1,570.00 | 1,580.00 | 1,545.00 | 1,565.00 | 2,893.40 | 277,233 |
| 2022-03-23 | 1,575.00 | 1,585.00 | 1,550.00 | 1,570.00 | 2,902.65 | 566,572 |
| 2022-03-22 | 1,565.00 | 1,565.00 | 1,540.00 | 1,555.00 | 2,874.92 | 407,912 |
| 2022-03-21 | 1,565.00 | 1,570.00 | 1,545.00 | 1,550.00 | 2,865.67 | 364,248 |
| 2022-03-18 | 1,545.00 | 1,575.00 | 1,535.00 | 1,545.00 | 2,856.43 | 453,013 |
| 2022-03-17 | 1,570.00 | 1,575.00 | 1,525.00 | 1,540.00 | 2,847.18 | 629,160 |
| 2022-03-16 | 1,530.00 | 1,585.00 | 1,515.00 | 1,555.00 | 2,874.92 | 798,504 |
| 2022-03-15 | 1,505.00 | 1,540.00 | 1,505.00 | 1,515.00 | 2,800.96 | 422,456 |
| 2022-03-14 | 1,550.00 | 1,560.00 | 1,495.00 | 1,520.00 | 2,810.21 | 834,222 |
| 2022-03-11 | 1,470.00 | 1,565.00 | 1,450.00 | 1,540.00 | 2,847.18 | 1,864,077 |
| 2022-03-10 | 1,455.00 | 1,495.00 | 1,440.00 | 1,465.00 | 2,708.52 | 815,109 |
| 2022-03-08 | 1,440.00 | 1,450.00 | 1,400.00 | 1,405.00 | 2,597.59 | 544,671 |
| 2022-03-07 | 1,445.00 | 1,470.00 | 1,430.00 | 1,450.00 | 2,680.79 | 365,731 |
| 2022-03-04 | 1,455.00 | 1,460.00 | 1,440.00 | 1,455.00 | 2,690.03 | 350,236 |
| 2022-03-03 | 1,455.00 | 1,485.00 | 1,435.00 | 1,445.00 | 2,671.55 | 767,756 |
| 2022-03-02 | 1,400.00 | 1,425.00 | 1,395.00 | 1,415.00 | 2,616.08 | 232,597 |
| 2022-02-28 | 1,385.00 | 1,415.00 | 1,375.00 | 1,400.00 | 2,588.35 | 302,847 |
| 2022-02-25 | 1,380.00 | 1,410.00 | 1,380.00 | 1,385.00 | 2,560.62 | 341,846 |
| 2022-02-24 | 1,390.00 | 1,415.00 | 1,345.00 | 1,360.00 | 2,514.40 | 701,358 |
| 2022-02-23 | 1,395.00 | 1,425.00 | 1,395.00 | 1,410.00 | 2,606.84 | 254,607 |
| 2022-02-22 | 1,400.00 | 1,415.00 | 1,375.00 | 1,385.00 | 2,560.62 | 350,849 |
| 2022-02-21 | 1,415.00 | 1,430.00 | 1,390.00 | 1,415.00 | 2,616.08 | 351,468 |
| 2022-02-18 | 1,345.00 | 1,450.00 | 1,325.00 | 1,415.00 | 2,616.08 | 1,017,948 |
| 2022-02-17 | 1,350.00 | 1,390.00 | 1,320.00 | 1,355.00 | 2,505.15 | 521,350 |
| 2022-02-16 | 1,335.00 | 1,355.00 | 1,325.00 | 1,350.00 | 2,495.91 | 269,124 |
| 2022-02-15 | 1,325.00 | 1,350.00 | 1,300.00 | 1,310.00 | 2,421.95 | 392,385 |
| 2022-02-14 | 1,355.00 | 1,360.00 | 1,320.00 | 1,320.00 | 2,440.44 | 431,409 |
| 2022-02-11 | 1,370.00 | 1,390.00 | 1,350.00 | 1,370.00 | 2,532.88 | 335,088 |
| 2022-02-10 | 1,405.00 | 1,405.00 | 1,375.00 | 1,375.00 | 2,542.13 | 259,117 |
| 2022-02-09 | 1,430.00 | 1,475.00 | 1,390.00 | 1,390.00 | 2,569.86 | 1,848,099 |
| 2022-02-08 | 1,350.00 | 1,395.00 | 1,320.00 | 1,340.00 | 2,477.42 | 636,118 |
| 2022-02-07 | 1,370.00 | 1,370.00 | 1,320.00 | 1,350.00 | 2,495.91 | 151,805 |
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.