Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 530.00 | 544.00 | 524.00 | 543.00 | 1,086.00 | 67,131 |
| 2025-04-10 | 525.00 | 538.00 | 522.00 | 535.00 | 1,070.00 | 160,879 |
| 2025-04-09 | 522.00 | 523.00 | 511.00 | 518.00 | 1,036.00 | 96,273 |
| 2025-04-08 | 515.00 | 530.00 | 511.00 | 524.00 | 1,048.00 | 96,270 |
| 2025-04-07 | 534.00 | 534.00 | 507.00 | 509.00 | 1,018.00 | 333,452 |
| 2025-04-04 | 521.00 | 553.00 | 512.00 | 542.00 | 1,084.00 | 188,261 |
| 2025-04-03 | 528.00 | 534.00 | 522.00 | 524.00 | 1,048.00 | 287,558 |
| 2025-04-02 | 555.00 | 562.00 | 536.00 | 539.00 | 1,078.00 | 189,298 |
| 2025-04-01 | 552.00 | 570.00 | 541.00 | 556.00 | 1,112.00 | 280,896 |
| 2025-03-31 | 551.00 | 559.00 | 536.00 | 545.00 | 1,090.00 | 366,333 |
| 2025-03-28 | 571.00 | 571.00 | 547.00 | 551.00 | 1,102.00 | 250,945 |
| 2025-03-27 | 574.00 | 574.00 | 561.00 | 563.00 | 1,126.00 | 180,434 |
| 2025-03-26 | 572.00 | 580.00 | 567.00 | 574.00 | 1,148.00 | 170,354 |
| 2025-03-25 | 593.00 | 595.00 | 568.00 | 575.00 | 1,150.00 | 227,624 |
| 2025-03-24 | 593.00 | 599.00 | 589.00 | 589.00 | 1,178.00 | 114,628 |
| 2025-03-21 | 609.00 | 611.00 | 583.00 | 592.00 | 1,184.00 | 705,037 |
| 2025-03-20 | 615.00 | 618.00 | 607.00 | 609.00 | 1,218.00 | 92,045 |
| 2025-03-19 | 620.00 | 620.00 | 613.00 | 615.00 | 1,230.00 | 88,297 |
| 2025-03-18 | 619.00 | 621.00 | 614.00 | 617.00 | 1,234.00 | 84,318 |
| 2025-03-17 | 628.00 | 628.00 | 612.00 | 618.00 | 1,236.00 | 322,620 |
| 2025-03-14 | 611.00 | 616.00 | 607.00 | 615.00 | 1,230.00 | 280,493 |
| 2025-03-13 | 622.00 | 623.00 | 608.00 | 609.00 | 1,218.00 | 250,392 |
| 2025-03-12 | 621.00 | 630.00 | 619.00 | 621.00 | 1,242.00 | 193,513 |
| 2025-03-11 | 640.00 | 640.00 | 614.00 | 621.00 | 1,242.00 | 159,758 |
| 2025-03-10 | 645.00 | 656.00 | 640.00 | 641.00 | 1,282.00 | 70,433 |
| 2025-03-07 | 646.00 | 649.00 | 641.00 | 646.00 | 1,292.00 | 44,065 |
| 2025-03-06 | 646.00 | 650.00 | 644.00 | 648.00 | 1,296.00 | 63,877 |
| 2025-03-05 | 637.00 | 650.00 | 636.00 | 645.00 | 1,290.00 | 145,724 |
| 2025-03-04 | 642.00 | 644.00 | 633.00 | 638.00 | 1,276.00 | 142,551 |
| 2025-02-28 | 655.00 | 655.00 | 639.00 | 642.00 | 1,284.00 | 256,126 |
| 2025-02-27 | 663.00 | 663.00 | 653.00 | 658.00 | 1,316.00 | 193,996 |
| 2025-02-26 | 664.00 | 667.00 | 655.00 | 663.00 | 1,326.00 | 163,218 |
| 2025-02-25 | 666.00 | 669.00 | 662.00 | 665.00 | 1,330.00 | 70,472 |
| 2025-02-24 | 669.00 | 671.00 | 664.00 | 667.00 | 1,334.00 | 81,758 |
| 2025-02-21 | 670.00 | 673.00 | 670.00 | 671.00 | 1,342.00 | 32,864 |
| 2025-02-20 | 673.00 | 676.00 | 670.00 | 670.00 | 1,340.00 | 89,584 |
| 2025-02-19 | 672.00 | 678.00 | 670.00 | 675.00 | 1,350.00 | 85,222 |
| 2025-02-18 | 673.00 | 675.00 | 668.00 | 673.00 | 1,346.00 | 50,360 |
| 2025-02-17 | 658.00 | 681.00 | 658.00 | 675.00 | 1,350.00 | 188,360 |
| 2025-02-14 | 658.00 | 666.00 | 657.00 | 658.00 | 1,316.00 | 142,657 |
| 2025-02-13 | 667.00 | 672.00 | 655.00 | 658.00 | 1,316.00 | 283,966 |
| 2025-02-12 | 676.00 | 677.00 | 658.00 | 658.00 | 1,316.00 | 400,470 |
| 2025-02-11 | 667.00 | 679.00 | 664.00 | 676.00 | 1,352.00 | 335,281 |
| 2025-02-10 | 677.00 | 681.00 | 665.00 | 665.00 | 1,330.00 | 470,213 |
| 2025-02-07 | 687.00 | 693.00 | 678.00 | 680.00 | 1,360.00 | 163,736 |
| 2025-02-06 | 688.00 | 694.00 | 685.00 | 692.00 | 1,384.00 | 148,318 |
| 2025-02-05 | 685.00 | 706.00 | 684.00 | 688.00 | 1,376.00 | 92,591 |
| 2025-02-04 | 681.00 | 690.00 | 681.00 | 685.00 | 1,370.00 | 56,744 |
| 2025-02-03 | 698.00 | 699.00 | 677.00 | 681.00 | 1,362.00 | 189,607 |
| 2025-01-31 | 708.00 | 708.00 | 697.00 | 702.00 | 1,404.00 | 72,128 |
| 2025-01-24 | 701.00 | 708.00 | 700.00 | 708.00 | 1,416.00 | 61,855 |
| 2025-01-23 | 705.00 | 705.00 | 698.00 | 702.00 | 1,404.00 | 39,868 |
| 2025-01-22 | 702.00 | 707.00 | 700.00 | 703.00 | 1,406.00 | 74,617 |
| 2025-01-21 | 699.00 | 703.00 | 697.00 | 701.00 | 1,402.00 | 71,366 |
| 2025-01-20 | 707.00 | 707.00 | 696.00 | 698.00 | 1,396.00 | 132,997 |
| 2025-01-17 | 700.00 | 706.00 | 696.00 | 703.00 | 1,406.00 | 70,339 |
| 2025-01-16 | 702.00 | 705.00 | 699.00 | 703.00 | 1,406.00 | 65,842 |
| 2025-01-15 | 706.00 | 709.00 | 699.00 | 700.00 | 1,400.00 | 54,448 |
| 2025-01-14 | 702.00 | 709.00 | 702.00 | 707.00 | 1,414.00 | 32,273 |
| 2025-01-13 | 710.00 | 712.00 | 702.00 | 702.00 | 1,404.00 | 70,359 |
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.