Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 861.00 | 904.00 | 858.00 | 879.00 | 1,758.00 | 1,366,209 |
| 2026-01-06 | 882.00 | 882.00 | 841.00 | 874.00 | 1,748.00 | 1,421,644 |
| 2026-01-05 | 865.00 | 920.00 | 862.00 | 874.00 | 1,748.00 | 2,856,544 |
| 2026-01-02 | 845.00 | 861.00 | 840.00 | 859.00 | 1,718.00 | 1,350,163 |
| 2025-12-30 | 842.00 | 884.00 | 838.00 | 843.00 | 1,686.00 | 1,833,463 |
| 2025-12-29 | 850.00 | 858.00 | 840.00 | 843.00 | 1,686.00 | 1,199,151 |
| 2025-12-26 | 843.00 | 856.00 | 835.00 | 850.00 | 1,700.00 | 1,541,058 |
| 2025-12-24 | 822.00 | 870.00 | 822.00 | 840.00 | 1,680.00 | 2,870,022 |
| 2025-12-23 | 843.00 | 846.00 | 829.00 | 831.00 | 1,662.00 | 1,881,589 |
| 2025-12-22 | 857.00 | 867.00 | 841.00 | 843.00 | 1,686.00 | 3,180,839 |
| 2025-12-19 | 889.00 | 1,011.00 | 854.00 | 863.00 | 1,726.00 | 24,633,401 |
| 2025-12-18 | 808.00 | 1,018.00 | 801.00 | 878.00 | 1,756.00 | 48,364,766 |
| 2025-12-17 | 821.00 | 826.00 | 807.00 | 816.00 | 1,632.00 | 984,029 |
| 2025-12-16 | 836.00 | 836.00 | 812.00 | 820.00 | 1,640.00 | 1,348,812 |
| 2025-12-15 | 837.00 | 851.00 | 834.00 | 834.00 | 1,668.00 | 1,129,965 |
| 2025-12-12 | 846.00 | 861.00 | 828.00 | 847.00 | 1,694.00 | 1,681,929 |
| 2025-12-11 | 832.00 | 874.00 | 827.00 | 836.00 | 1,672.00 | 3,296,426 |
| 2025-12-10 | 830.00 | 862.00 | 815.00 | 834.00 | 1,668.00 | 2,384,521 |
| 2025-12-09 | 833.00 | 880.00 | 805.00 | 828.00 | 1,656.00 | 3,674,344 |
| 2025-12-08 | 871.00 | 891.00 | 821.00 | 828.00 | 1,656.00 | 3,439,161 |
| 2025-12-05 | 794.00 | 986.00 | 792.00 | 881.00 | 1,762.00 | 27,517,977 |
| 2025-12-04 | 814.00 | 819.00 | 792.00 | 796.00 | 1,592.00 | 800,663 |
| 2025-12-03 | 809.00 | 845.00 | 785.00 | 815.00 | 1,630.00 | 1,770,748 |
| 2025-12-02 | 793.00 | 809.00 | 793.00 | 806.00 | 1,612.00 | 618,096 |
| 2025-12-01 | 806.00 | 810.00 | 790.00 | 793.00 | 1,586.00 | 879,503 |
| 2025-11-28 | 821.00 | 827.00 | 798.00 | 805.00 | 1,610.00 | 1,224,126 |
| 2025-11-27 | 821.00 | 884.00 | 815.00 | 817.00 | 1,634.00 | 2,842,737 |
| 2025-11-26 | 804.00 | 834.00 | 800.00 | 810.00 | 1,620.00 | 1,111,973 |
| 2025-11-25 | 814.00 | 826.00 | 795.00 | 801.00 | 1,602.00 | 1,120,441 |
| 2025-11-24 | 816.00 | 841.00 | 811.00 | 812.00 | 1,624.00 | 867,024 |
| 2025-11-21 | 819.00 | 825.00 | 801.00 | 814.00 | 1,628.00 | 692,297 |
| 2025-11-20 | 825.00 | 841.00 | 821.00 | 827.00 | 1,654.00 | 893,114 |
| 2025-11-19 | 818.00 | 830.00 | 803.00 | 819.00 | 1,638.00 | 775,997 |
| 2025-11-18 | 837.00 | 847.00 | 813.00 | 820.00 | 1,640.00 | 1,085,320 |
| 2025-11-17 | 847.00 | 856.00 | 821.00 | 835.00 | 1,670.00 | 1,028,019 |
| 2025-11-14 | 860.00 | 871.00 | 840.00 | 847.00 | 1,694.00 | 1,411,778 |
| 2025-11-13 | 887.00 | 889.00 | 863.00 | 866.00 | 1,732.00 | 1,421,037 |
| 2025-11-12 | 865.00 | 887.00 | 858.00 | 876.00 | 1,752.00 | 1,678,942 |
| 2025-11-11 | 882.00 | 896.00 | 850.00 | 856.00 | 1,712.00 | 1,803,190 |
| 2025-11-10 | 846.00 | 913.00 | 846.00 | 877.00 | 1,754.00 | 4,420,789 |
| 2025-11-07 | 856.00 | 892.00 | 827.00 | 849.00 | 1,698.00 | 2,794,508 |
| 2025-11-06 | 913.00 | 922.00 | 850.00 | 855.00 | 1,710.00 | 3,867,478 |
| 2025-11-05 | 887.00 | 1,000.00 | 870.00 | 899.00 | 1,798.00 | 23,002,405 |
| 2025-11-04 | 839.00 | 985.00 | 839.00 | 881.00 | 1,762.00 | 18,056,780 |
| 2025-11-03 | 871.00 | 872.00 | 830.00 | 836.00 | 1,672.00 | 2,807,291 |
| 2025-10-31 | 883.00 | 915.00 | 864.00 | 874.00 | 1,748.00 | 3,357,375 |
| 2025-10-30 | 914.00 | 927.00 | 865.00 | 886.00 | 1,772.00 | 2,906,444 |
| 2025-10-29 | 966.00 | 979.00 | 909.00 | 911.00 | 1,822.00 | 3,894,210 |
| 2025-10-28 | 990.00 | 1,017.00 | 961.00 | 962.00 | 1,924.00 | 6,019,335 |
| 2025-10-27 | 963.00 | 1,014.00 | 962.00 | 982.00 | 1,964.00 | 3,896,150 |
| 2025-10-24 | 1,023.00 | 1,033.00 | 971.00 | 984.00 | 1,968.00 | 5,592,215 |
| 2025-10-23 | 1,095.00 | 1,110.00 | 1,003.00 | 1,007.00 | 2,014.00 | 10,921,835 |
| 2025-10-22 | 998.00 | 1,167.00 | 981.00 | 1,075.00 | 2,150.00 | 63,513,153 |
| 2025-10-21 | 1,000.00 | 1,050.00 | 969.00 | 976.00 | 1,952.00 | 11,081,090 |
| 2025-10-20 | 1,015.00 | 1,085.00 | 969.00 | 989.00 | 1,978.00 | 14,815,490 |
← NewerPage 4 of 4 · 235 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.