Tongyang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,026.00 | 1,050.00 | 1,026.00 | 1,046.00 | 1,046.00 | 149,503 |
| 2026-10-16 | 1,032.00 | 1,059.00 | 1,031.00 | 1,055.00 | 1,055.00 | 209,109 |
| 2026-10-15 | 1,091.00 | 1,091.00 | 978.00 | 1,041.00 | 1,041.00 | 527,626 |
| 2026-10-14 | 1,095.00 | 1,124.00 | 1,088.00 | 1,095.00 | 1,095.00 | 302,639 |
| 2026-10-13 | 1,118.00 | 1,118.00 | 1,071.00 | 1,095.00 | 1,095.00 | 334,685 |
| 2026-10-12 | 1,111.00 | 1,130.00 | 1,105.00 | 1,118.00 | 1,118.00 | 537,599 |
| 2026-10-08 | 1,126.00 | 1,128.00 | 1,104.00 | 1,114.00 | 1,114.00 | 384,588 |
| 2026-10-07 | 1,118.00 | 1,132.00 | 1,110.00 | 1,126.00 | 1,126.00 | 266,205 |
| 2026-10-06 | 1,137.00 | 1,137.00 | 1,111.00 | 1,118.00 | 1,118.00 | 301,367 |
| 2026-10-02 | 1,120.00 | 1,139.00 | 1,116.00 | 1,137.00 | 1,137.00 | 195,577 |
| 2026-10-01 | 1,124.00 | 1,142.00 | 1,112.00 | 1,122.00 | 1,122.00 | 382,033 |
| 2026-09-30 | 1,130.00 | 1,146.00 | 1,123.00 | 1,123.00 | 1,123.00 | 296,331 |
| 2026-09-29 | 1,151.00 | 1,151.00 | 1,113.00 | 1,122.00 | 1,122.00 | 472,576 |
| 2026-09-28 | 1,152.00 | 1,160.00 | 1,134.00 | 1,153.00 | 1,153.00 | 552,191 |
| 2026-09-23 | 1,162.00 | 1,183.00 | 1,138.00 | 1,153.00 | 1,153.00 | 852,077 |
| 2026-09-22 | 1,216.00 | 1,238.00 | 1,159.00 | 1,161.00 | 1,161.00 | 2,873,807 |
| 2026-09-21 | 1,455.00 | 1,482.00 | 1,208.00 | 1,208.00 | 1,208.00 | 10,901,953 |
| 2026-09-18 | 1,090.00 | 1,353.00 | 1,085.00 | 1,353.00 | 1,353.00 | 5,029,523 |
| 2026-09-17 | 1,041.00 | 1,055.00 | 1,035.00 | 1,041.00 | 1,041.00 | 54,787 |
| 2026-09-16 | 1,048.00 | 1,058.00 | 1,038.00 | 1,041.00 | 1,041.00 | 108,176 |
| 2026-09-15 | 1,048.00 | 1,049.00 | 1,037.00 | 1,048.00 | 1,048.00 | 95,796 |
| 2026-09-14 | 1,072.00 | 1,072.00 | 1,041.00 | 1,048.00 | 1,048.00 | 130,785 |
| 2026-09-11 | 1,078.00 | 1,079.00 | 1,057.00 | 1,072.00 | 1,072.00 | 57,677 |
| 2026-09-10 | 1,070.00 | 1,079.00 | 1,050.00 | 1,078.00 | 1,078.00 | 133,631 |
| 2026-09-09 | 1,075.00 | 1,084.00 | 1,058.00 | 1,071.00 | 1,071.00 | 84,071 |
| 2026-09-08 | 1,076.00 | 1,098.00 | 1,060.00 | 1,074.00 | 1,074.00 | 136,176 |
| 2026-09-07 | 1,082.00 | 1,102.00 | 1,064.00 | 1,083.00 | 1,083.00 | 199,697 |
| 2026-09-04 | 1,063.00 | 1,093.00 | 1,044.00 | 1,072.00 | 1,072.00 | 167,320 |
| 2026-09-03 | 1,060.00 | 1,077.00 | 1,058.00 | 1,066.00 | 1,066.00 | 99,110 |
| 2026-09-02 | 1,091.00 | 1,091.00 | 1,047.00 | 1,047.00 | 1,047.00 | 93,317 |
| 2026-09-01 | 1,064.00 | 1,094.00 | 1,064.00 | 1,093.00 | 1,093.00 | 110,061 |
| 2026-08-31 | 1,111.00 | 1,111.00 | 1,065.00 | 1,075.00 | 1,075.00 | 134,919 |
| 2026-08-28 | 1,076.00 | 1,112.00 | 1,076.00 | 1,111.00 | 1,111.00 | 89,054 |
| 2026-08-27 | 1,098.00 | 1,117.00 | 1,081.00 | 1,085.00 | 1,085.00 | 119,671 |
| 2026-08-26 | 1,092.00 | 1,138.00 | 1,079.00 | 1,097.00 | 1,097.00 | 172,347 |
| 2026-08-25 | 1,034.00 | 1,098.00 | 1,034.00 | 1,097.00 | 1,097.00 | 130,933 |
| 2026-08-24 | 1,058.00 | 1,076.00 | 1,044.00 | 1,068.00 | 1,068.00 | 76,805 |
| 2026-08-21 | 1,118.00 | 1,118.00 | 1,048.00 | 1,067.00 | 1,067.00 | 114,283 |
| 2026-08-20 | 1,089.00 | 1,142.00 | 1,089.00 | 1,118.00 | 1,118.00 | 222,375 |
| 2026-08-19 | 1,110.00 | 1,110.00 | 1,075.00 | 1,083.00 | 1,083.00 | 136,297 |
| 2026-08-18 | 1,155.00 | 1,179.00 | 1,117.00 | 1,120.00 | 1,120.00 | 127,708 |
| 2026-08-14 | 1,160.00 | 1,173.00 | 1,142.00 | 1,159.00 | 1,159.00 | 126,983 |
| 2026-08-13 | 1,194.00 | 1,209.00 | 1,152.00 | 1,158.00 | 1,158.00 | 214,418 |
| 2026-08-12 | 1,187.00 | 1,223.00 | 1,173.00 | 1,194.00 | 1,194.00 | 218,079 |
| 2026-08-11 | 1,125.00 | 1,235.00 | 1,102.00 | 1,187.00 | 1,187.00 | 466,453 |
| 2026-08-10 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 144,815 |
| 2026-08-07 | 1,091.00 | 1,100.00 | 1,066.00 | 1,093.00 | 1,093.00 | 73,751 |
| 2026-08-06 | 1,092.00 | 1,113.00 | 1,072.00 | 1,092.00 | 1,092.00 | 162,098 |
| 2026-08-05 | 1,066.00 | 1,110.00 | 1,066.00 | 1,092.00 | 1,092.00 | 189,490 |
| 2026-08-04 | 1,044.00 | 1,079.00 | 1,044.00 | 1,074.00 | 1,074.00 | 217,493 |
| 2026-08-03 | 1,021.00 | 1,060.00 | 1,015.00 | 1,042.00 | 1,042.00 | 217,376 |
| 2026-07-31 | 1,030.00 | 1,050.00 | 1,022.00 | 1,043.00 | 1,043.00 | 304,931 |
| 2026-07-30 | 970.00 | 1,031.00 | 970.00 | 1,030.00 | 1,030.00 | 210,944 |
| 2026-07-29 | 1,010.00 | 1,060.00 | 971.00 | 990.00 | 990.00 | 388,729 |
| 2026-07-28 | 1,095.00 | 1,095.00 | 1,020.00 | 1,035.00 | 1,035.00 | 404,495 |
| 2026-07-27 | 1,115.00 | 1,118.00 | 1,061.00 | 1,095.00 | 1,095.00 | 199,861 |
| 2026-07-24 | 1,116.00 | 1,139.00 | 1,091.00 | 1,116.00 | 1,116.00 | 409,910 |
| 2026-07-23 | 1,010.00 | 1,240.00 | 1,009.00 | 1,134.00 | 1,134.00 | 4,873,980 |
| 2026-07-22 | 979.00 | 1,010.00 | 974.00 | 1,005.00 | 1,005.00 | 351,136 |
| 2026-07-21 | 995.00 | 1,007.00 | 975.00 | 980.00 | 980.00 | 620,208 |
Page 1 of 2 · 111 trading daysOlder →
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.