Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 5,860.00 | 5,860.00 | 5,760.00 | 5,800.00 | 11,600.00 | 231 |
| 2024-01-15 | 5,920.00 | 6,000.00 | 5,900.00 | 5,910.00 | 11,820.00 | 38 |
| 2024-01-12 | 6,120.00 | 6,120.00 | 5,920.00 | 5,920.00 | 11,840.00 | 260 |
| 2024-01-11 | 6,140.00 | 6,140.00 | 6,000.00 | 6,110.00 | 12,220.00 | 684 |
| 2024-01-10 | 6,120.00 | 6,120.00 | 6,060.00 | 6,120.00 | 12,240.00 | 17 |
| 2024-01-09 | 6,130.00 | 6,130.00 | 6,120.00 | 6,120.00 | 12,240.00 | 59 |
| 2024-01-08 | 6,140.00 | 6,140.00 | 6,010.00 | 6,120.00 | 12,240.00 | 345 |
| 2024-01-05 | 6,040.00 | 6,140.00 | 6,030.00 | 6,140.00 | 12,280.00 | 612 |
| 2024-01-04 | 5,880.00 | 6,070.00 | 5,880.00 | 6,000.00 | 12,000.00 | 20 |
| 2024-01-03 | 6,140.00 | 6,140.00 | 6,000.00 | 6,000.00 | 12,000.00 | 85 |
| 2024-01-02 | 6,010.00 | 6,150.00 | 6,010.00 | 6,150.00 | 12,300.00 | 648 |
| 2023-12-28 | 6,130.00 | 6,130.00 | 6,010.00 | 6,010.00 | 12,020.00 | 315 |
| 2023-12-27 | 6,000.00 | 6,000.00 | 5,770.00 | 6,000.00 | 12,000.00 | 640 |
| 2023-12-26 | 6,100.00 | 6,100.00 | 6,000.00 | 6,010.00 | 11,840.00 | 158 |
| 2023-12-22 | 6,180.00 | 6,180.00 | 6,050.00 | 6,050.00 | 11,918.80 | 873 |
| 2023-12-21 | 6,060.00 | 6,180.00 | 6,050.00 | 6,180.00 | 12,174.91 | 1,085 |
| 2023-12-20 | 6,210.00 | 6,210.00 | 6,090.00 | 6,140.00 | 12,096.11 | 325 |
| 2023-12-19 | 6,310.00 | 6,310.00 | 6,120.00 | 6,250.00 | 12,312.81 | 1,290 |
| 2023-12-18 | 6,470.00 | 6,470.00 | 6,190.00 | 6,240.00 | 12,293.11 | 523 |
| 2023-12-15 | 6,120.00 | 6,290.00 | 6,060.00 | 6,150.00 | 12,115.81 | 586 |
| 2023-12-14 | 6,290.00 | 6,290.00 | 6,040.00 | 6,120.00 | 12,056.71 | 1,758 |
| 2023-12-13 | 6,490.00 | 6,490.00 | 6,200.00 | 6,200.00 | 12,214.31 | 1,141 |
| 2023-12-12 | 6,190.00 | 6,290.00 | 6,090.00 | 6,290.00 | 12,391.61 | 2,177 |
| 2023-12-11 | 6,310.00 | 6,310.00 | 6,190.00 | 6,190.00 | 12,194.61 | 2,212 |
| 2023-12-08 | 6,360.00 | 6,360.00 | 6,230.00 | 6,310.00 | 12,431.02 | 3,461 |
| 2023-12-07 | 6,640.00 | 6,850.00 | 6,410.00 | 6,570.00 | 12,943.23 | 5,756 |
| 2023-12-06 | 6,350.00 | 6,500.00 | 6,160.00 | 6,500.00 | 12,805.32 | 4,262 |
| 2023-12-05 | 6,290.00 | 6,300.00 | 6,050.00 | 6,160.00 | 12,135.51 | 8,451 |
| 2023-12-04 | 6,410.00 | 7,100.00 | 6,410.00 | 6,560.00 | 12,923.53 | 17,928 |
| 2023-12-01 | 6,010.00 | 6,510.00 | 6,010.00 | 6,330.00 | 12,470.42 | 12,475 |
| 2023-11-30 | 5,770.00 | 6,240.00 | 5,770.00 | 6,070.00 | 11,958.20 | 14,029 |
| 2023-11-29 | 5,840.00 | 5,840.00 | 5,650.00 | 5,700.00 | 11,229.28 | 6,210 |
| 2023-11-28 | 5,660.00 | 6,160.00 | 5,660.00 | 5,910.00 | 11,643.00 | 15,348 |
| 2023-11-27 | 5,580.00 | 5,660.00 | 5,570.00 | 5,650.00 | 11,130.78 | 9,805 |
| 2023-11-24 | 5,600.00 | 5,660.00 | 5,520.00 | 5,650.00 | 11,130.78 | 19,073 |
| 2023-11-23 | 6,130.00 | 6,340.00 | 5,630.00 | 5,630.00 | 11,091.38 | 73,169 |
| 2023-11-22 | 5,450.00 | 6,990.00 | 5,450.00 | 6,990.00 | 13,770.65 | 84,164 |
| 2023-11-21 | 5,440.00 | 5,440.00 | 5,310.00 | 5,380.00 | 10,598.87 | 277 |
| 2023-11-20 | 5,380.00 | 5,380.00 | 5,370.00 | 5,380.00 | 10,598.87 | 117 |
| 2023-11-17 | 5,290.00 | 5,380.00 | 5,290.00 | 5,380.00 | 10,598.87 | 227 |
| 2023-11-16 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 10,559.47 | 5 |
| 2023-11-15 | 5,400.00 | 5,400.00 | 5,290.00 | 5,380.00 | 10,598.87 | 72 |
| 2023-11-14 | 5,350.00 | 5,350.00 | 5,280.00 | 5,340.00 | 10,520.07 | 262 |
| 2023-11-13 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 10,539.77 | 12 |
| 2023-11-10 | 5,320.00 | 5,320.00 | 5,250.00 | 5,250.00 | 10,342.76 | 518 |
| 2023-11-09 | 5,250.00 | 5,280.00 | 5,250.00 | 5,280.00 | 10,401.86 | 59 |
| 2023-11-08 | 5,330.00 | 5,330.00 | 5,280.00 | 5,280.00 | 10,401.86 | 386 |
| 2023-11-07 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 10,520.07 | 29 |
| 2023-11-06 | 5,350.00 | 5,400.00 | 5,280.00 | 5,370.00 | 10,579.17 | 41 |
| 2023-11-03 | 5,350.00 | 5,350.00 | 5,260.00 | 5,340.00 | 10,520.07 | 4 |
| 2023-11-02 | 5,200.00 | 5,270.00 | 5,200.00 | 5,260.00 | 10,362.46 | 232 |
| 2023-11-01 | 5,390.00 | 5,390.00 | 5,010.00 | 5,010.00 | 9,869.95 | 126 |
| 2023-10-31 | 5,340.00 | 5,350.00 | 5,340.00 | 5,340.00 | 10,520.07 | 165 |
| 2023-10-30 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 10,441.26 | 31 |
| 2023-10-27 | 5,230.00 | 5,310.00 | 5,230.00 | 5,230.00 | 10,303.36 | 750 |
| 2023-10-26 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 10,460.97 | 1 |
| 2023-10-25 | 5,200.00 | 5,290.00 | 5,200.00 | 5,280.00 | 10,401.86 | 426 |
| 2023-10-24 | 5,430.00 | 5,430.00 | 5,250.00 | 5,250.00 | 10,342.76 | 1,400 |
| 2023-10-23 | 5,120.00 | 5,800.00 | 5,120.00 | 5,800.00 | 11,426.29 | 288 |
| 2023-10-20 | 5,280.00 | 5,280.00 | 5,200.00 | 5,200.00 | 10,244.26 | 452 |
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.