Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 995.00 | 1,007.00 | 975.00 | 980.00 | 980.00 | 620,208 |
| 2026-07-20 | 1,095.00 | 1,095.00 | 971.00 | 995.00 | 995.00 | 818,264 |
| 2026-07-02 | 555.00 | 563.00 | 537.00 | 550.00 | 1,100.00 | 1,099,538 |
| 2026-07-01 | 541.00 | 652.00 | 536.00 | 575.00 | 1,150.00 | 4,045,156 |
| 2026-06-30 | 547.00 | 573.00 | 528.00 | 540.00 | 1,080.00 | 304,040 |
| 2026-06-29 | 520.00 | 572.00 | 519.00 | 561.00 | 1,122.00 | 562,153 |
| 2026-06-26 | 552.00 | 561.00 | 516.00 | 518.00 | 1,036.00 | 512,680 |
| 2026-06-25 | 566.00 | 600.00 | 546.00 | 561.00 | 1,122.00 | 1,125,007 |
| 2026-06-24 | 528.00 | 600.00 | 518.00 | 566.00 | 1,132.00 | 1,643,513 |
| 2026-06-23 | 550.00 | 556.00 | 528.00 | 528.00 | 1,056.00 | 378,183 |
| 2026-06-22 | 566.00 | 587.00 | 548.00 | 551.00 | 1,102.00 | 718,071 |
| 2026-06-19 | 565.00 | 613.00 | 539.00 | 565.00 | 1,130.00 | 896,204 |
| 2026-06-18 | 586.00 | 586.00 | 556.00 | 565.00 | 1,130.00 | 406,998 |
| 2026-06-17 | 625.00 | 630.00 | 580.00 | 586.00 | 1,172.00 | 624,915 |
| 2026-06-16 | 563.00 | 641.00 | 561.00 | 624.00 | 1,248.00 | 1,266,556 |
| 2026-06-15 | 577.00 | 592.00 | 556.00 | 558.00 | 1,116.00 | 465,199 |
| 2026-06-12 | 563.00 | 586.00 | 561.00 | 577.00 | 1,154.00 | 271,455 |
| 2026-06-11 | 565.00 | 585.00 | 554.00 | 556.00 | 1,112.00 | 277,556 |
| 2026-06-10 | 564.00 | 581.00 | 540.00 | 573.00 | 1,146.00 | 429,838 |
| 2026-06-09 | 573.00 | 619.00 | 547.00 | 549.00 | 1,098.00 | 1,895,949 |
| 2026-06-08 | 580.00 | 589.00 | 555.00 | 568.00 | 1,136.00 | 233,713 |
| 2026-06-05 | 609.00 | 620.00 | 585.00 | 585.00 | 1,170.00 | 203,231 |
| 2026-06-04 | 600.00 | 637.00 | 576.00 | 610.00 | 1,220.00 | 723,662 |
| 2026-06-02 | 571.00 | 720.00 | 552.00 | 596.00 | 1,192.00 | 2,157,098 |
| 2026-06-01 | 598.00 | 602.00 | 570.00 | 587.00 | 1,174.00 | 476,475 |
| 2026-05-29 | 624.00 | 630.00 | 587.00 | 598.00 | 1,196.00 | 465,297 |
| 2026-05-28 | 624.00 | 628.00 | 610.00 | 624.00 | 1,248.00 | 255,338 |
| 2026-05-27 | 646.00 | 665.00 | 616.00 | 624.00 | 1,248.00 | 425,421 |
| 2026-05-26 | 678.00 | 682.00 | 644.00 | 651.00 | 1,302.00 | 310,484 |
| 2026-05-22 | 660.00 | 683.00 | 653.00 | 674.00 | 1,348.00 | 318,923 |
| 2026-05-21 | 635.00 | 710.00 | 625.00 | 658.00 | 1,316.00 | 825,227 |
| 2026-05-20 | 670.00 | 670.00 | 614.00 | 622.00 | 1,244.00 | 374,401 |
| 2026-05-19 | 659.00 | 675.00 | 645.00 | 664.00 | 1,328.00 | 188,723 |
| 2026-05-18 | 680.00 | 680.00 | 648.00 | 662.00 | 1,324.00 | 313,083 |
| 2026-05-15 | 710.00 | 711.00 | 666.00 | 676.00 | 1,352.00 | 487,249 |
| 2026-05-14 | 708.00 | 710.00 | 678.00 | 704.00 | 1,408.00 | 755,402 |
| 2026-05-13 | 707.00 | 730.00 | 701.00 | 710.00 | 1,420.00 | 350,736 |
| 2026-05-12 | 740.00 | 740.00 | 699.00 | 719.00 | 1,438.00 | 518,680 |
| 2026-05-11 | 763.00 | 773.00 | 733.00 | 740.00 | 1,480.00 | 539,503 |
| 2026-05-08 | 767.00 | 775.00 | 753.00 | 763.00 | 1,526.00 | 397,958 |
| 2026-05-07 | 775.00 | 789.00 | 768.00 | 769.00 | 1,538.00 | 300,883 |
| 2026-05-06 | 803.00 | 808.00 | 773.00 | 779.00 | 1,558.00 | 509,152 |
| 2026-05-04 | 804.00 | 816.00 | 793.00 | 803.00 | 1,606.00 | 389,281 |
| 2026-04-30 | 811.00 | 813.00 | 793.00 | 804.00 | 1,608.00 | 367,974 |
| 2026-04-29 | 827.00 | 837.00 | 805.00 | 812.00 | 1,624.00 | 342,937 |
| 2026-04-28 | 812.00 | 845.00 | 812.00 | 826.00 | 1,652.00 | 593,096 |
| 2026-04-27 | 805.00 | 823.00 | 799.00 | 815.00 | 1,630.00 | 331,639 |
| 2026-04-24 | 799.00 | 806.00 | 796.00 | 805.00 | 1,610.00 | 190,199 |
| 2026-04-23 | 806.00 | 807.00 | 797.00 | 800.00 | 1,600.00 | 280,004 |
| 2026-04-22 | 797.00 | 805.00 | 795.00 | 801.00 | 1,602.00 | 213,712 |
| 2026-04-21 | 800.00 | 817.00 | 797.00 | 806.00 | 1,612.00 | 257,722 |
| 2026-04-20 | 810.00 | 811.00 | 797.00 | 798.00 | 1,596.00 | 372,224 |
← NewerPage 2 of 2 · 112 trading days
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.