Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 1,370.00 | 1,370.00 | 1,320.00 | 1,350.00 | 2,495.91 | 151,805 |
| 2022-02-04 | 1,310.00 | 1,355.00 | 1,310.00 | 1,350.00 | 2,495.91 | 409,342 |
| 2022-02-03 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 2,440.44 | 256,787 |
| 2022-01-28 | 1,240.00 | 1,290.00 | 1,215.00 | 1,285.00 | 2,375.73 | 472,475 |
| 2022-01-27 | 1,300.00 | 1,310.00 | 1,220.00 | 1,250.00 | 2,311.03 | 653,775 |
| 2022-01-26 | 1,255.00 | 1,315.00 | 1,255.00 | 1,300.00 | 2,403.47 | 599,211 |
| 2022-01-25 | 1,350.00 | 1,355.00 | 1,255.00 | 1,265.00 | 2,338.76 | 744,475 |
| 2022-01-24 | 1,345.00 | 1,360.00 | 1,325.00 | 1,330.00 | 2,458.93 | 467,986 |
| 2022-01-21 | 1,390.00 | 1,445.00 | 1,360.00 | 1,360.00 | 2,514.40 | 750,924 |
| 2022-01-20 | 1,330.00 | 1,505.00 | 1,320.00 | 1,415.00 | 2,616.08 | 2,030,170 |
| 2022-01-19 | 1,330.00 | 1,370.00 | 1,320.00 | 1,325.00 | 2,449.69 | 373,597 |
| 2022-01-18 | 1,385.00 | 1,400.00 | 1,340.00 | 1,345.00 | 2,486.66 | 423,759 |
| 2022-01-17 | 1,430.00 | 1,435.00 | 1,385.00 | 1,390.00 | 2,569.86 | 399,123 |
| 2022-01-14 | 1,415.00 | 1,430.00 | 1,395.00 | 1,405.00 | 2,597.59 | 489,075 |
| 2022-01-13 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 2,643.81 | 330,203 |
| 2022-01-12 | 1,435.00 | 1,450.00 | 1,430.00 | 1,445.00 | 2,671.55 | 384,892 |
| 2022-01-11 | 1,465.00 | 1,490.00 | 1,425.00 | 1,430.00 | 2,643.81 | 556,635 |
| 2022-01-10 | 1,490.00 | 1,510.00 | 1,450.00 | 1,465.00 | 2,708.52 | 612,130 |
| 2022-01-07 | 1,470.00 | 1,560.00 | 1,470.00 | 1,500.00 | 2,773.23 | 1,293,125 |
| 2022-01-06 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 2,680.79 | 568,623 |
| 2022-01-05 | 1,510.00 | 1,525.00 | 1,450.00 | 1,465.00 | 2,708.52 | 726,213 |
| 2022-01-04 | 1,460.00 | 1,510.00 | 1,445.00 | 1,510.00 | 2,791.72 | 749,452 |
| 2022-01-03 | 1,465.00 | 1,475.00 | 1,450.00 | 1,455.00 | 2,690.03 | 455,520 |
| 2021-12-30 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 2,708.52 | 427,067 |
| 2021-12-29 | 1,490.00 | 1,500.00 | 1,475.00 | 1,475.00 | 2,727.01 | 348,156 |
| 2021-12-28 | 1,510.00 | 1,520.00 | 1,495.00 | 1,515.00 | 2,727.01 | 400,374 |
| 2021-12-27 | 1,505.00 | 1,525.00 | 1,490.00 | 1,505.00 | 2,709.01 | 531,994 |
| 2021-12-24 | 1,480.00 | 1,520.00 | 1,480.00 | 1,500.00 | 2,700.01 | 239,347 |
| 2021-12-23 | 1,495.00 | 1,505.00 | 1,455.00 | 1,475.00 | 2,655.01 | 355,969 |
| 2021-12-22 | 1,475.00 | 1,505.00 | 1,470.00 | 1,485.00 | 2,673.01 | 242,802 |
| 2021-12-21 | 1,470.00 | 1,495.00 | 1,435.00 | 1,465.00 | 2,637.01 | 244,203 |
| 2021-12-20 | 1,520.00 | 1,530.00 | 1,460.00 | 1,460.00 | 2,628.01 | 505,110 |
| 2021-12-17 | 1,510.00 | 1,555.00 | 1,510.00 | 1,530.00 | 2,754.01 | 290,221 |
| 2021-12-16 | 1,530.00 | 1,540.00 | 1,505.00 | 1,525.00 | 2,745.01 | 204,086 |
| 2021-12-15 | 1,530.00 | 1,535.00 | 1,490.00 | 1,520.00 | 2,736.01 | 481,691 |
| 2021-12-14 | 1,545.00 | 1,585.00 | 1,530.00 | 1,535.00 | 2,763.01 | 400,631 |
| 2021-12-13 | 1,585.00 | 1,585.00 | 1,540.00 | 1,555.00 | 2,799.01 | 468,677 |
| 2021-12-10 | 1,530.00 | 1,610.00 | 1,510.00 | 1,575.00 | 2,835.01 | 1,031,411 |
| 2021-12-09 | 1,505.00 | 1,630.00 | 1,500.00 | 1,530.00 | 2,754.01 | 2,191,094 |
| 2021-12-08 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 2,691.01 | 364,258 |
| 2021-12-07 | 1,500.00 | 1,515.00 | 1,475.00 | 1,500.00 | 2,700.01 | 484,381 |
| 2021-12-06 | 1,480.00 | 1,540.00 | 1,470.00 | 1,500.00 | 2,700.01 | 591,726 |
| 2021-12-03 | 1,435.00 | 1,480.00 | 1,425.00 | 1,475.00 | 2,655.01 | 361,075 |
| 2021-12-02 | 1,385.00 | 1,445.00 | 1,375.00 | 1,440.00 | 2,592.01 | 508,126 |
| 2021-12-01 | 1,345.00 | 1,410.00 | 1,330.00 | 1,405.00 | 2,529.01 | 561,212 |
| 2021-11-30 | 1,425.00 | 1,475.00 | 1,340.00 | 1,340.00 | 2,412.01 | 1,209,113 |
| 2021-11-29 | 1,445.00 | 1,470.00 | 1,395.00 | 1,405.00 | 2,529.01 | 982,135 |
| 2021-11-26 | 1,530.00 | 1,540.00 | 1,460.00 | 1,480.00 | 2,664.01 | 1,293,904 |
| 2021-11-25 | 1,550.00 | 1,565.00 | 1,520.00 | 1,530.00 | 2,754.01 | 395,879 |
| 2021-11-24 | 1,565.00 | 1,575.00 | 1,535.00 | 1,550.00 | 2,790.01 | 365,944 |
| 2021-11-23 | 1,565.00 | 1,595.00 | 1,550.00 | 1,565.00 | 2,817.01 | 389,228 |
| 2021-11-22 | 1,615.00 | 1,620.00 | 1,565.00 | 1,565.00 | 2,817.01 | 667,240 |
| 2021-11-19 | 1,600.00 | 1,640.00 | 1,600.00 | 1,615.00 | 2,907.01 | 844,431 |
| 2021-11-18 | 1,685.00 | 1,685.00 | 1,615.00 | 1,615.00 | 2,907.01 | 707,859 |
| 2021-11-17 | 1,720.00 | 1,735.00 | 1,660.00 | 1,670.00 | 3,006.01 | 1,043,147 |
| 2021-11-16 | 1,805.00 | 1,810.00 | 1,720.00 | 1,730.00 | 3,114.01 | 1,248,682 |
| 2021-11-15 | 1,825.00 | 1,890.00 | 1,765.00 | 1,790.00 | 3,222.01 | 2,044,966 |
| 2021-11-12 | 1,870.00 | 1,885.00 | 1,825.00 | 1,845.00 | 3,321.01 | 1,609,341 |
| 2021-11-11 | 1,775.00 | 1,930.00 | 1,745.00 | 1,865.00 | 3,357.01 | 7,394,865 |
| 2021-11-10 | 1,735.00 | 1,835.00 | 1,725.00 | 1,775.00 | 3,195.01 | 2,614,235 |
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.