Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | 5,300.00 | 5,300.00 | 5,170.00 | 5,170.00 | 10,185.16 | 1,057 |
| 2023-10-18 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 10,638.27 | 28 |
| 2023-10-17 | 5,370.00 | 5,490.00 | 5,310.00 | 5,470.00 | 10,776.17 | 71 |
| 2023-10-16 | 5,300.00 | 5,390.00 | 5,300.00 | 5,390.00 | 10,618.57 | 420 |
| 2023-10-13 | 5,300.00 | 5,310.00 | 5,300.00 | 5,300.00 | 10,441.26 | 206 |
| 2023-10-12 | 5,320.00 | 5,340.00 | 5,250.00 | 5,250.00 | 10,342.76 | 70 |
| 2023-10-11 | 5,320.00 | 5,340.00 | 5,300.00 | 5,310.00 | 10,460.97 | 627 |
| 2023-10-10 | 5,500.00 | 5,500.00 | 5,250.00 | 5,250.00 | 10,342.76 | 1,363 |
| 2023-10-06 | 5,380.00 | 5,460.00 | 5,350.00 | 5,350.00 | 10,539.77 | 1,554 |
| 2023-10-05 | 5,580.00 | 5,580.00 | 5,370.00 | 5,370.00 | 10,579.17 | 1,444 |
| 2023-10-04 | 5,350.00 | 5,350.00 | 5,310.00 | 5,310.00 | 10,460.97 | 859 |
| 2023-09-27 | 5,260.00 | 5,430.00 | 5,260.00 | 5,300.00 | 10,441.26 | 3,324 |
| 2023-09-26 | 5,540.00 | 5,540.00 | 5,400.00 | 5,460.00 | 10,756.47 | 960 |
| 2023-09-25 | 5,670.00 | 5,670.00 | 5,370.00 | 5,480.00 | 10,795.87 | 1,651 |
| 2023-09-22 | 5,450.00 | 5,740.00 | 5,350.00 | 5,490.00 | 10,815.57 | 5,266 |
| 2023-09-21 | 5,410.00 | 5,430.00 | 5,250.00 | 5,290.00 | 10,421.56 | 1,206 |
| 2023-09-20 | 5,420.00 | 5,500.00 | 5,420.00 | 5,440.00 | 10,717.07 | 540 |
| 2023-09-19 | 5,500.00 | 5,500.00 | 5,410.00 | 5,470.00 | 10,776.17 | 676 |
| 2023-09-18 | 5,290.00 | 5,480.00 | 5,290.00 | 5,480.00 | 10,795.87 | 2,390 |
| 2023-09-15 | 5,340.00 | 5,460.00 | 5,330.00 | 5,340.00 | 10,520.07 | 1,179 |
| 2023-09-14 | 5,370.00 | 5,640.00 | 5,280.00 | 5,410.00 | 10,657.97 | 4,882 |
| 2023-09-13 | 5,270.00 | 5,340.00 | 5,190.00 | 5,270.00 | 10,382.16 | 1,521 |
| 2023-09-12 | 5,350.00 | 5,350.00 | 5,180.00 | 5,280.00 | 10,401.86 | 748 |
| 2023-09-11 | 5,170.00 | 5,450.00 | 5,100.00 | 5,390.00 | 10,618.57 | 6,407 |
| 2023-09-08 | 5,280.00 | 5,790.00 | 5,070.00 | 5,110.00 | 10,066.96 | 29,140 |
| 2023-09-07 | 5,190.00 | 5,190.00 | 4,515.00 | 4,515.00 | 8,894.78 | 1,775 |
| 2023-09-06 | 5,360.00 | 5,360.00 | 5,120.00 | 5,120.00 | 10,086.66 | 2,046 |
| 2023-09-05 | 5,330.00 | 5,470.00 | 5,230.00 | 5,470.00 | 10,776.17 | 1,835 |
| 2023-09-04 | 5,500.00 | 5,500.00 | 5,390.00 | 5,490.00 | 10,815.57 | 2,335 |
| 2023-09-01 | 5,530.00 | 5,570.00 | 5,370.00 | 5,570.00 | 10,973.18 | 388 |
| 2023-08-31 | 5,360.00 | 5,570.00 | 5,340.00 | 5,530.00 | 10,894.38 | 1,894 |
| 2023-08-30 | 5,350.00 | 5,740.00 | 5,350.00 | 5,360.00 | 10,559.47 | 3,345 |
| 2023-08-29 | 5,260.00 | 5,540.00 | 5,260.00 | 5,510.00 | 10,854.98 | 144 |
| 2023-08-28 | 5,300.00 | 5,370.00 | 5,240.00 | 5,370.00 | 10,579.17 | 500 |
| 2023-08-25 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 10,263.96 | 19 |
| 2023-08-24 | 5,400.00 | 5,400.00 | 5,110.00 | 5,220.00 | 10,283.66 | 605 |
| 2023-08-23 | 5,740.00 | 5,740.00 | 5,240.00 | 5,270.00 | 10,382.16 | 1,420 |
| 2023-08-22 | 5,600.00 | 5,880.00 | 5,170.00 | 5,880.00 | 11,583.89 | 303 |
| 2023-08-21 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 11,032.28 | 333 |
| 2023-08-18 | 5,350.00 | 5,640.00 | 5,270.00 | 5,640.00 | 11,111.08 | 220 |
| 2023-08-17 | 5,120.00 | 5,310.00 | 5,100.00 | 5,310.00 | 10,460.97 | 363 |
| 2023-08-16 | 5,300.00 | 5,300.00 | 5,010.00 | 5,010.00 | 9,869.95 | 404 |
| 2023-08-14 | 5,230.00 | 5,470.00 | 5,220.00 | 5,350.00 | 10,539.77 | 82 |
| 2023-08-11 | 5,160.00 | 5,210.00 | 5,150.00 | 5,210.00 | 10,263.96 | 579 |
| 2023-08-10 | 5,250.00 | 5,250.00 | 5,110.00 | 5,110.00 | 10,066.96 | 723 |
| 2023-08-09 | 5,220.00 | 5,300.00 | 5,200.00 | 5,210.00 | 10,263.96 | 821 |
| 2023-08-08 | 5,240.00 | 5,240.00 | 5,060.00 | 5,060.00 | 9,968.45 | 538 |
| 2023-08-07 | 5,110.00 | 5,170.00 | 5,110.00 | 5,170.00 | 10,185.16 | 265 |
| 2023-08-04 | 5,100.00 | 5,170.00 | 5,100.00 | 5,100.00 | 10,047.25 | 190 |
| 2023-08-03 | 5,240.00 | 5,240.00 | 4,980.00 | 4,980.00 | 9,810.85 | 481 |
| 2023-08-02 | 5,010.00 | 5,240.00 | 5,000.00 | 5,240.00 | 10,323.06 | 796 |
| 2023-08-01 | 5,010.00 | 5,070.00 | 5,000.00 | 5,030.00 | 9,909.35 | 604 |
| 2023-07-31 | 5,040.00 | 5,040.00 | 4,905.00 | 4,995.00 | 9,840.40 | 2,554 |
| 2023-07-28 | 4,750.00 | 5,190.00 | 4,740.00 | 5,190.00 | 10,224.56 | 3,457 |
| 2023-07-27 | 4,740.00 | 5,320.00 | 4,505.00 | 4,860.00 | 9,574.44 | 20,510 |
| 2023-07-26 | 4,630.00 | 4,635.00 | 4,100.00 | 4,100.00 | 8,077.20 | 3,332 |
| 2023-07-25 | 5,210.00 | 5,210.00 | 4,500.00 | 4,500.00 | 8,865.22 | 455 |
| 2023-07-24 | 5,260.00 | 5,260.00 | 5,180.00 | 5,230.00 | 10,303.36 | 140 |
| 2023-07-21 | 5,470.00 | 5,630.00 | 5,210.00 | 5,210.00 | 10,263.96 | 174 |
| 2023-07-20 | 5,620.00 | 5,640.00 | 5,520.00 | 5,560.00 | 10,953.48 | 205 |
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.