Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 5,080.00 | 5,130.00 | 5,050.00 | 5,050.00 | 10,100.00 | 28 |
| 2024-07-11 | 5,080.00 | 5,380.00 | 5,080.00 | 5,080.00 | 10,160.00 | 349 |
| 2024-07-10 | 5,150.00 | 5,150.00 | 5,070.00 | 5,070.00 | 10,140.00 | 264 |
| 2024-07-09 | 5,170.00 | 5,170.00 | 5,100.00 | 5,150.00 | 10,300.00 | 36 |
| 2024-07-08 | 5,050.00 | 5,170.00 | 5,020.00 | 5,170.00 | 10,340.00 | 1,226 |
| 2024-07-05 | 5,290.00 | 5,330.00 | 5,120.00 | 5,170.00 | 10,340.00 | 1,257 |
| 2024-07-04 | 5,350.00 | 5,380.00 | 5,330.00 | 5,330.00 | 10,660.00 | 89 |
| 2024-07-03 | 5,400.00 | 5,460.00 | 5,400.00 | 5,400.00 | 10,800.00 | 1,277 |
| 2024-07-02 | 5,430.00 | 5,470.00 | 5,430.00 | 5,470.00 | 10,940.00 | 35 |
| 2024-07-01 | 5,400.00 | 5,550.00 | 5,400.00 | 5,550.00 | 11,100.00 | 1,677 |
| 2024-06-28 | 5,470.00 | 5,490.00 | 5,410.00 | 5,490.00 | 10,980.00 | 497 |
| 2024-06-27 | 5,470.00 | 5,470.00 | 5,410.00 | 5,470.00 | 10,940.00 | 154 |
| 2024-06-26 | 5,720.00 | 5,720.00 | 5,420.00 | 5,480.00 | 10,960.00 | 3,658 |
| 2024-06-25 | 5,410.00 | 5,480.00 | 5,410.00 | 5,480.00 | 10,960.00 | 1 |
| 2024-06-24 | 5,430.00 | 5,460.00 | 5,430.00 | 5,450.00 | 10,900.00 | 924 |
| 2024-06-21 | 5,500.00 | 5,500.00 | 5,420.00 | 5,420.00 | 10,840.00 | 975 |
| 2024-06-20 | 5,410.00 | 5,530.00 | 5,400.00 | 5,530.00 | 11,060.00 | 3,341 |
| 2024-06-19 | 5,480.00 | 6,290.00 | 5,410.00 | 5,460.00 | 10,920.00 | 17,282 |
| 2024-06-18 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 10,800.00 | 2,389 |
| 2024-06-17 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 10,800.00 | 117 |
| 2024-06-14 | 5,500.00 | 5,500.00 | 5,420.00 | 5,440.00 | 10,880.00 | 234 |
| 2024-06-13 | 5,420.00 | 5,510.00 | 5,420.00 | 5,500.00 | 11,000.00 | 24 |
| 2024-06-12 | 5,510.00 | 5,510.00 | 5,480.00 | 5,500.00 | 11,000.00 | 16 |
| 2024-06-11 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 11,060.00 | 451 |
| 2024-06-10 | 5,550.00 | 5,550.00 | 5,510.00 | 5,550.00 | 11,100.00 | 78 |
| 2024-06-07 | 5,490.00 | 5,520.00 | 5,490.00 | 5,510.00 | 11,020.00 | 217 |
| 2024-06-05 | 5,460.00 | 5,480.00 | 5,430.00 | 5,430.00 | 10,860.00 | 1,529 |
| 2024-06-04 | 5,460.00 | 5,460.00 | 5,420.00 | 5,450.00 | 10,900.00 | 656 |
| 2024-06-03 | 5,480.00 | 5,480.00 | 5,410.00 | 5,420.00 | 10,840.00 | 71 |
| 2024-05-31 | 5,450.00 | 5,490.00 | 5,370.00 | 5,490.00 | 10,980.00 | 513 |
| 2024-05-30 | 5,450.00 | 5,510.00 | 5,440.00 | 5,450.00 | 10,900.00 | 214 |
| 2024-05-29 | 5,400.00 | 5,460.00 | 5,400.00 | 5,450.00 | 10,900.00 | 119 |
| 2024-05-28 | 5,510.00 | 5,510.00 | 5,420.00 | 5,470.00 | 10,940.00 | 335 |
| 2024-05-27 | 5,440.00 | 5,540.00 | 5,410.00 | 5,530.00 | 11,060.00 | 1,923 |
| 2024-05-24 | 5,400.00 | 5,500.00 | 5,400.00 | 5,440.00 | 10,880.00 | 86 |
| 2024-05-23 | 5,500.00 | 5,580.00 | 5,500.00 | 5,540.00 | 11,080.00 | 465 |
| 2024-05-22 | 5,540.00 | 5,540.00 | 5,420.00 | 5,450.00 | 10,900.00 | 179 |
| 2024-05-21 | 5,540.00 | 5,570.00 | 5,540.00 | 5,540.00 | 11,080.00 | 534 |
| 2024-05-20 | 5,480.00 | 5,480.00 | 5,400.00 | 5,450.00 | 10,900.00 | 1,342 |
| 2024-05-17 | 5,440.00 | 5,450.00 | 5,420.00 | 5,450.00 | 10,900.00 | 295 |
| 2024-05-16 | 5,420.00 | 5,440.00 | 5,420.00 | 5,420.00 | 10,840.00 | 294 |
| 2024-05-14 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 10,840.00 | 40 |
| 2024-05-13 | 5,380.00 | 5,450.00 | 5,380.00 | 5,440.00 | 10,880.00 | 291 |
| 2024-05-10 | 5,420.00 | 5,430.00 | 5,410.00 | 5,430.00 | 10,860.00 | 65 |
| 2024-05-09 | 5,380.00 | 5,410.00 | 5,380.00 | 5,410.00 | 10,820.00 | 170 |
| 2024-05-08 | 5,620.00 | 5,620.00 | 5,400.00 | 5,410.00 | 10,820.00 | 2,164 |
| 2024-05-07 | 5,340.00 | 5,490.00 | 5,340.00 | 5,480.00 | 10,960.00 | 1,199 |
| 2024-05-03 | 5,390.00 | 5,400.00 | 5,380.00 | 5,400.00 | 10,800.00 | 83 |
| 2024-05-02 | 5,390.00 | 5,390.00 | 5,350.00 | 5,390.00 | 10,780.00 | 524 |
| 2024-04-30 | 5,350.00 | 5,390.00 | 5,350.00 | 5,390.00 | 10,780.00 | 2,045 |
| 2024-04-29 | 5,390.00 | 5,450.00 | 5,390.00 | 5,400.00 | 10,800.00 | 1,484 |
| 2024-04-26 | 5,490.00 | 5,500.00 | 5,440.00 | 5,490.00 | 10,980.00 | 229 |
| 2024-04-25 | 5,500.00 | 5,500.00 | 5,450.00 | 5,470.00 | 10,940.00 | 206 |
| 2024-04-24 | 5,640.00 | 5,640.00 | 5,450.00 | 5,450.00 | 10,900.00 | 4,330 |
| 2024-04-23 | 5,990.00 | 6,680.00 | 5,570.00 | 5,570.00 | 11,140.00 | 31,290 |
| 2024-04-22 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 11,240.00 | 3 |
| 2024-04-19 | 5,540.00 | 5,620.00 | 5,540.00 | 5,620.00 | 11,240.00 | 11 |
| 2024-04-18 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 11,160.00 | 51 |
| 2024-04-17 | 5,620.00 | 5,620.00 | 5,560.00 | 5,560.00 | 11,120.00 | 14 |
| 2024-04-16 | 5,600.00 | 5,620.00 | 5,600.00 | 5,620.00 | 11,240.00 | 4 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.