Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 794.00 | 796.00 | 786.00 | 788.00 | 1,576.00 | 30,452 |
| 2024-10-14 | 795.00 | 801.00 | 784.00 | 786.00 | 1,572.00 | 35,717 |
| 2024-10-11 | 788.00 | 795.00 | 783.00 | 794.00 | 1,588.00 | 59,592 |
| 2024-10-10 | 791.00 | 794.00 | 781.00 | 788.00 | 1,576.00 | 54,684 |
| 2024-10-08 | 802.00 | 804.00 | 786.00 | 786.00 | 1,572.00 | 52,642 |
| 2024-10-07 | 804.00 | 807.00 | 798.00 | 800.00 | 1,600.00 | 34,056 |
| 2024-10-04 | 799.00 | 805.00 | 795.00 | 801.00 | 1,602.00 | 40,470 |
| 2024-10-02 | 798.00 | 802.00 | 793.00 | 800.00 | 1,600.00 | 43,972 |
| 2024-09-30 | 800.00 | 806.00 | 798.00 | 802.00 | 1,604.00 | 41,693 |
| 2024-09-27 | 799.00 | 803.00 | 797.00 | 802.00 | 1,604.00 | 47,397 |
| 2024-09-26 | 798.00 | 804.00 | 796.00 | 802.00 | 1,604.00 | 68,134 |
| 2024-09-25 | 799.00 | 804.00 | 795.00 | 798.00 | 1,596.00 | 86,783 |
| 2024-09-24 | 798.00 | 800.00 | 791.00 | 798.00 | 1,596.00 | 41,850 |
| 2024-09-23 | 796.00 | 801.00 | 792.00 | 796.00 | 1,592.00 | 41,063 |
| 2024-09-20 | 803.00 | 808.00 | 799.00 | 799.00 | 1,598.00 | 53,703 |
| 2024-09-19 | 805.00 | 807.00 | 799.00 | 802.00 | 1,604.00 | 30,785 |
| 2024-09-13 | 806.00 | 809.00 | 798.00 | 805.00 | 1,610.00 | 83,841 |
| 2024-09-12 | 799.00 | 807.00 | 799.00 | 807.00 | 1,614.00 | 21,010 |
| 2024-09-11 | 796.00 | 804.00 | 791.00 | 797.00 | 1,594.00 | 48,377 |
| 2024-09-10 | 808.00 | 808.00 | 793.00 | 796.00 | 1,592.00 | 50,923 |
| 2024-09-09 | 791.00 | 806.00 | 787.00 | 805.00 | 1,610.00 | 49,792 |
| 2024-09-06 | 812.00 | 815.00 | 792.00 | 795.00 | 1,590.00 | 112,444 |
| 2024-09-05 | 816.00 | 832.00 | 811.00 | 816.00 | 1,632.00 | 20,927 |
| 2024-09-04 | 830.00 | 832.00 | 808.00 | 815.00 | 1,630.00 | 111,400 |
| 2024-09-03 | 810.00 | 844.00 | 806.00 | 844.00 | 1,688.00 | 34,581 |
| 2024-09-02 | 812.00 | 824.00 | 807.00 | 811.00 | 1,622.00 | 37,661 |
| 2024-08-30 | 813.00 | 821.00 | 802.00 | 814.00 | 1,628.00 | 43,483 |
| 2024-08-29 | 823.00 | 823.00 | 813.00 | 813.00 | 1,626.00 | 22,867 |
| 2024-08-28 | 834.00 | 836.00 | 825.00 | 825.00 | 1,650.00 | 57,807 |
| 2024-08-27 | 814.00 | 835.00 | 814.00 | 834.00 | 1,668.00 | 55,483 |
| 2024-08-26 | 811.00 | 826.00 | 804.00 | 818.00 | 1,636.00 | 70,360 |
| 2024-08-23 | 803.00 | 815.00 | 803.00 | 811.00 | 1,622.00 | 18,391 |
| 2024-08-22 | 816.00 | 820.00 | 800.00 | 814.00 | 1,628.00 | 52,625 |
| 2024-08-21 | 815.00 | 822.00 | 809.00 | 816.00 | 1,632.00 | 30,821 |
| 2024-08-20 | 804.00 | 815.00 | 800.00 | 815.00 | 1,630.00 | 30,347 |
| 2024-08-19 | 808.00 | 810.00 | 800.00 | 805.00 | 1,610.00 | 57,345 |
| 2024-08-16 | 803.00 | 814.00 | 803.00 | 810.00 | 1,620.00 | 36,551 |
| 2024-08-14 | 800.00 | 803.00 | 792.00 | 802.00 | 1,604.00 | 39,801 |
| 2024-08-13 | 796.00 | 798.00 | 785.00 | 791.00 | 1,582.00 | 78,462 |
| 2024-08-12 | 791.00 | 799.00 | 789.00 | 795.00 | 1,590.00 | 42,148 |
| 2024-08-09 | 782.00 | 797.00 | 782.00 | 789.00 | 1,578.00 | 92,531 |
| 2024-08-08 | 756.00 | 787.00 | 756.00 | 781.00 | 1,562.00 | 292,794 |
| 2024-08-07 | 780.00 | 802.00 | 776.00 | 802.00 | 1,604.00 | 91,367 |
| 2024-08-06 | 734.00 | 793.00 | 734.00 | 778.00 | 1,556.00 | 141,476 |
| 2024-08-05 | 818.00 | 818.00 | 746.00 | 747.00 | 1,494.00 | 643,768 |
| 2024-08-02 | 833.00 | 837.00 | 819.00 | 820.00 | 1,640.00 | 127,100 |
| 2024-08-01 | 845.00 | 851.00 | 833.00 | 840.00 | 1,680.00 | 99,625 |
| 2024-07-31 | 838.00 | 853.00 | 832.00 | 845.00 | 1,690.00 | 235,976 |
| 2024-07-30 | 838.00 | 840.00 | 822.00 | 829.00 | 1,658.00 | 58,974 |
| 2024-07-29 | 830.00 | 837.00 | 829.00 | 837.00 | 1,674.00 | 46,728 |
| 2024-07-26 | 811.00 | 829.00 | 811.00 | 829.00 | 1,658.00 | 81,091 |
| 2024-07-25 | 824.00 | 824.00 | 817.00 | 818.00 | 1,636.00 | 71,341 |
| 2024-07-24 | 836.00 | 836.00 | 823.00 | 825.00 | 1,650.00 | 132,798 |
| 2024-07-23 | 849.00 | 849.00 | 828.00 | 837.00 | 1,674.00 | 149,826 |
| 2024-07-22 | 848.00 | 849.00 | 841.00 | 844.00 | 1,688.00 | 69,729 |
| 2024-07-19 | 857.00 | 859.00 | 846.00 | 851.00 | 1,702.00 | 94,731 |
| 2024-07-18 | 857.00 | 859.00 | 852.00 | 858.00 | 1,716.00 | 59,910 |
| 2024-07-17 | 860.00 | 864.00 | 855.00 | 859.00 | 1,718.00 | 103,652 |
| 2024-07-16 | 861.00 | 862.00 | 855.00 | 858.00 | 1,716.00 | 51,344 |
| 2024-07-15 | 864.00 | 867.00 | 856.00 | 859.00 | 1,718.00 | 104,539 |
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.