Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 707.00 | 714.00 | 706.00 | 712.00 | 1,424.00 | 50,733 |
| 2025-01-09 | 712.00 | 715.00 | 706.00 | 706.00 | 1,412.00 | 34,134 |
| 2025-01-08 | 700.00 | 714.00 | 700.00 | 711.00 | 1,422.00 | 123,180 |
| 2025-01-07 | 711.00 | 713.00 | 700.00 | 700.00 | 1,400.00 | 109,922 |
| 2025-01-06 | 701.00 | 711.00 | 700.00 | 707.00 | 1,414.00 | 92,250 |
| 2025-01-03 | 693.00 | 704.00 | 692.00 | 700.00 | 1,400.00 | 159,783 |
| 2025-01-02 | 698.00 | 703.00 | 689.00 | 693.00 | 1,386.00 | 135,910 |
| 2024-12-30 | 700.00 | 715.00 | 692.00 | 694.00 | 1,388.00 | 337,715 |
| 2024-12-27 | 740.00 | 741.00 | 690.00 | 700.00 | 1,400.00 | 698,496 |
| 2024-12-26 | 761.00 | 761.00 | 748.00 | 756.00 | 1,512.00 | 161,638 |
| 2024-12-24 | 762.00 | 762.00 | 755.00 | 760.00 | 1,520.00 | 55,443 |
| 2024-12-23 | 752.00 | 759.00 | 751.00 | 758.00 | 1,516.00 | 71,030 |
| 2024-12-20 | 753.00 | 761.00 | 747.00 | 752.00 | 1,504.00 | 86,059 |
| 2024-12-19 | 763.00 | 763.00 | 751.00 | 758.00 | 1,516.00 | 67,858 |
| 2024-12-18 | 761.00 | 771.00 | 761.00 | 765.00 | 1,530.00 | 64,803 |
| 2024-12-17 | 764.00 | 769.00 | 760.00 | 768.00 | 1,536.00 | 58,844 |
| 2024-12-16 | 768.00 | 778.00 | 762.00 | 763.00 | 1,526.00 | 116,491 |
| 2024-12-13 | 775.00 | 780.00 | 765.00 | 766.00 | 1,532.00 | 134,993 |
| 2024-12-12 | 771.00 | 778.00 | 753.00 | 776.00 | 1,552.00 | 228,607 |
| 2024-12-11 | 745.00 | 763.00 | 740.00 | 762.00 | 1,524.00 | 50,556 |
| 2024-12-10 | 706.00 | 749.00 | 706.00 | 745.00 | 1,490.00 | 170,375 |
| 2024-12-09 | 732.00 | 736.00 | 716.00 | 717.00 | 1,434.00 | 305,083 |
| 2024-12-06 | 753.00 | 760.00 | 728.00 | 748.00 | 1,496.00 | 183,706 |
| 2024-12-05 | 763.00 | 768.00 | 750.00 | 758.00 | 1,516.00 | 67,141 |
| 2024-12-04 | 753.00 | 776.00 | 748.00 | 762.00 | 1,524.00 | 163,142 |
| 2024-12-03 | 775.00 | 785.00 | 767.00 | 778.00 | 1,556.00 | 55,834 |
| 2024-12-02 | 796.00 | 796.00 | 773.00 | 777.00 | 1,554.00 | 92,418 |
| 2024-11-29 | 803.00 | 804.00 | 789.00 | 796.00 | 1,592.00 | 87,547 |
| 2024-11-28 | 806.00 | 812.00 | 796.00 | 805.00 | 1,610.00 | 115,187 |
| 2024-11-27 | 824.00 | 824.00 | 803.00 | 806.00 | 1,612.00 | 106,835 |
| 2024-11-26 | 831.00 | 834.00 | 818.00 | 825.00 | 1,650.00 | 94,896 |
| 2024-11-25 | 868.00 | 875.00 | 818.00 | 831.00 | 1,662.00 | 472,549 |
| 2024-11-22 | 830.00 | 868.00 | 825.00 | 868.00 | 1,736.00 | 461,269 |
| 2024-11-21 | 829.00 | 844.00 | 819.00 | 828.00 | 1,656.00 | 293,690 |
| 2024-11-20 | 815.00 | 840.00 | 808.00 | 829.00 | 1,658.00 | 384,607 |
| 2024-11-19 | 825.00 | 890.00 | 821.00 | 827.00 | 1,654.00 | 2,244,785 |
| 2024-11-18 | 743.00 | 800.00 | 732.00 | 799.00 | 1,598.00 | 447,965 |
| 2024-11-15 | 744.00 | 753.00 | 737.00 | 743.00 | 1,486.00 | 72,609 |
| 2024-11-14 | 744.00 | 750.00 | 737.00 | 745.00 | 1,490.00 | 43,678 |
| 2024-11-13 | 745.00 | 755.00 | 730.00 | 745.00 | 1,490.00 | 144,623 |
| 2024-11-12 | 753.00 | 762.00 | 746.00 | 748.00 | 1,496.00 | 128,491 |
| 2024-11-11 | 763.00 | 764.00 | 750.00 | 757.00 | 1,514.00 | 77,365 |
| 2024-11-08 | 764.00 | 769.00 | 759.00 | 763.00 | 1,526.00 | 29,997 |
| 2024-11-07 | 768.00 | 768.00 | 758.00 | 764.00 | 1,528.00 | 34,190 |
| 2024-11-06 | 765.00 | 775.00 | 763.00 | 768.00 | 1,536.00 | 79,992 |
| 2024-11-05 | 765.00 | 770.00 | 765.00 | 769.00 | 1,538.00 | 22,572 |
| 2024-11-04 | 768.00 | 775.00 | 761.00 | 767.00 | 1,534.00 | 110,435 |
| 2024-11-01 | 762.00 | 773.00 | 759.00 | 770.00 | 1,540.00 | 27,481 |
| 2024-10-31 | 758.00 | 762.00 | 758.00 | 762.00 | 1,524.00 | 22,566 |
| 2024-10-30 | 757.00 | 765.00 | 757.00 | 759.00 | 1,518.00 | 30,126 |
| 2024-10-29 | 761.00 | 763.00 | 753.00 | 758.00 | 1,516.00 | 52,626 |
| 2024-10-28 | 755.00 | 763.00 | 750.00 | 758.00 | 1,516.00 | 28,460 |
| 2024-10-25 | 756.00 | 756.00 | 743.00 | 755.00 | 1,510.00 | 66,655 |
| 2024-10-24 | 758.00 | 758.00 | 752.00 | 755.00 | 1,510.00 | 43,036 |
| 2024-10-23 | 773.00 | 776.00 | 750.00 | 753.00 | 1,506.00 | 143,766 |
| 2024-10-22 | 776.00 | 785.00 | 773.00 | 774.00 | 1,548.00 | 56,552 |
| 2024-10-21 | 780.00 | 787.00 | 780.00 | 785.00 | 1,570.00 | 11,820 |
| 2024-10-18 | 789.00 | 796.00 | 778.00 | 780.00 | 1,560.00 | 52,575 |
| 2024-10-17 | 795.00 | 797.00 | 786.00 | 790.00 | 1,580.00 | 14,829 |
| 2024-10-16 | 782.00 | 797.00 | 781.00 | 795.00 | 1,590.00 | 63,954 |
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.