Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 690.00 | 706.00 | 685.00 | 692.00 | 1,384.00 | 384,428 |
| 2025-07-09 | 666.00 | 694.00 | 662.00 | 690.00 | 1,380.00 | 526,441 |
| 2025-07-08 | 653.00 | 664.00 | 651.00 | 660.00 | 1,320.00 | 112,837 |
| 2025-07-07 | 653.00 | 656.00 | 645.00 | 653.00 | 1,306.00 | 76,399 |
| 2025-07-04 | 654.00 | 664.00 | 647.00 | 653.00 | 1,306.00 | 192,006 |
| 2025-07-03 | 648.00 | 658.00 | 647.00 | 654.00 | 1,308.00 | 146,980 |
| 2025-07-02 | 649.00 | 652.00 | 637.00 | 648.00 | 1,296.00 | 200,888 |
| 2025-07-01 | 635.00 | 654.00 | 635.00 | 649.00 | 1,298.00 | 272,942 |
| 2025-06-30 | 628.00 | 647.00 | 628.00 | 635.00 | 1,270.00 | 164,157 |
| 2025-06-27 | 653.00 | 653.00 | 623.00 | 626.00 | 1,252.00 | 329,987 |
| 2025-06-26 | 665.00 | 665.00 | 639.00 | 649.00 | 1,298.00 | 217,338 |
| 2025-06-25 | 660.00 | 668.00 | 655.00 | 662.00 | 1,324.00 | 332,327 |
| 2025-06-24 | 637.00 | 660.00 | 637.00 | 654.00 | 1,308.00 | 248,816 |
| 2025-06-23 | 634.00 | 638.00 | 626.00 | 637.00 | 1,274.00 | 172,417 |
| 2025-06-20 | 632.00 | 645.00 | 629.00 | 640.00 | 1,280.00 | 208,257 |
| 2025-06-19 | 639.00 | 639.00 | 625.00 | 631.00 | 1,262.00 | 103,297 |
| 2025-06-18 | 632.00 | 639.00 | 629.00 | 635.00 | 1,270.00 | 171,759 |
| 2025-06-17 | 645.00 | 651.00 | 630.00 | 634.00 | 1,268.00 | 275,670 |
| 2025-06-16 | 638.00 | 643.00 | 627.00 | 641.00 | 1,282.00 | 185,208 |
| 2025-06-13 | 653.00 | 654.00 | 627.00 | 638.00 | 1,276.00 | 377,977 |
| 2025-06-12 | 643.00 | 664.00 | 642.00 | 651.00 | 1,302.00 | 414,314 |
| 2025-06-11 | 634.00 | 643.00 | 629.00 | 641.00 | 1,282.00 | 265,149 |
| 2025-06-10 | 649.00 | 649.00 | 630.00 | 631.00 | 1,262.00 | 379,946 |
| 2025-06-09 | 627.00 | 646.00 | 626.00 | 640.00 | 1,280.00 | 565,057 |
| 2025-06-05 | 626.00 | 630.00 | 611.00 | 618.00 | 1,236.00 | 601,047 |
| 2025-06-04 | 606.00 | 623.00 | 606.00 | 621.00 | 1,242.00 | 447,575 |
| 2025-06-02 | 599.00 | 613.00 | 599.00 | 605.00 | 1,210.00 | 269,126 |
| 2025-05-30 | 583.00 | 609.00 | 579.00 | 600.00 | 1,200.00 | 609,367 |
| 2025-05-29 | 568.00 | 584.00 | 567.00 | 581.00 | 1,162.00 | 322,842 |
| 2025-05-28 | 568.00 | 575.00 | 566.00 | 570.00 | 1,140.00 | 173,943 |
| 2025-05-27 | 568.00 | 571.00 | 561.00 | 569.00 | 1,138.00 | 131,291 |
| 2025-05-26 | 566.00 | 571.00 | 564.00 | 568.00 | 1,136.00 | 183,529 |
| 2025-05-23 | 559.00 | 571.00 | 553.00 | 567.00 | 1,134.00 | 322,587 |
| 2025-05-22 | 556.00 | 569.00 | 548.00 | 558.00 | 1,116.00 | 307,685 |
| 2025-05-21 | 538.00 | 565.00 | 535.00 | 556.00 | 1,112.00 | 318,489 |
| 2025-05-20 | 537.00 | 555.00 | 534.00 | 538.00 | 1,076.00 | 117,461 |
| 2025-05-19 | 548.00 | 548.00 | 530.00 | 537.00 | 1,074.00 | 207,809 |
| 2025-05-16 | 551.00 | 554.00 | 539.00 | 550.00 | 1,100.00 | 189,899 |
| 2025-05-15 | 562.00 | 574.00 | 548.00 | 551.00 | 1,102.00 | 283,204 |
| 2025-05-14 | 550.00 | 561.00 | 549.00 | 557.00 | 1,114.00 | 220,131 |
| 2025-05-13 | 559.00 | 560.00 | 537.00 | 550.00 | 1,100.00 | 254,982 |
| 2025-05-12 | 550.00 | 556.00 | 520.00 | 553.00 | 1,106.00 | 1,165,564 |
| 2025-05-09 | 571.00 | 574.00 | 548.00 | 554.00 | 1,108.00 | 1,202,606 |
| 2025-05-08 | 573.00 | 580.00 | 568.00 | 575.00 | 1,150.00 | 643,369 |
| 2025-05-07 | 589.00 | 589.00 | 565.00 | 574.00 | 1,148.00 | 1,248,699 |
| 2025-05-02 | 600.00 | 651.00 | 592.00 | 594.00 | 1,188.00 | 6,228,710 |
| 2025-04-30 | 617.00 | 618.00 | 586.00 | 586.00 | 1,172.00 | 3,626,738 |
| 2025-04-29 | 586.00 | 761.00 | 585.00 | 636.00 | 1,272.00 | 27,718,151 |
| 2025-04-28 | 600.00 | 602.00 | 585.00 | 586.00 | 1,172.00 | 121,943 |
| 2025-04-25 | 586.00 | 605.00 | 585.00 | 600.00 | 1,200.00 | 117,375 |
| 2025-04-24 | 605.00 | 605.00 | 584.00 | 585.00 | 1,170.00 | 204,479 |
| 2025-04-23 | 606.00 | 606.00 | 591.00 | 603.00 | 1,206.00 | 124,843 |
| 2025-04-22 | 607.00 | 607.00 | 590.00 | 600.00 | 1,200.00 | 144,197 |
| 2025-04-21 | 585.00 | 611.00 | 585.00 | 599.00 | 1,198.00 | 260,951 |
| 2025-04-18 | 551.00 | 585.00 | 546.00 | 585.00 | 1,170.00 | 272,473 |
| 2025-04-17 | 545.00 | 551.00 | 542.00 | 551.00 | 1,102.00 | 91,171 |
| 2025-04-16 | 548.00 | 553.00 | 541.00 | 545.00 | 1,090.00 | 80,692 |
| 2025-04-15 | 544.00 | 553.00 | 541.00 | 547.00 | 1,094.00 | 121,698 |
| 2025-04-14 | 545.00 | 547.00 | 538.00 | 544.00 | 1,088.00 | 93,618 |
| 2025-04-11 | 530.00 | 544.00 | 524.00 | 543.00 | 1,086.00 | 67,131 |
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.