Tongyang Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	5,630.00	5,680.00	5,630.00	5,640.00	11,111.08	290
2023-07-18	5,700.00	5,700.00	5,610.00	5,610.00	11,051.98	1,459
2023-07-17	5,770.00	5,770.00	5,710.00	5,710.00	11,248.99	57
2023-07-14	5,820.00	5,820.00	5,770.00	5,770.00	11,367.19	130
2023-07-13	5,920.00	5,920.00	5,740.00	5,840.00	11,505.09	355
2023-07-12	5,830.00	5,940.00	5,830.00	5,940.00	11,702.10	1,224
2023-07-11	5,770.00	5,910.00	5,770.00	5,830.00	11,485.39	57
2023-07-10	5,980.00	5,980.00	5,850.00	5,930.00	11,682.40	81
2023-07-07	5,920.00	6,040.00	5,880.00	5,880.00	11,583.89	17
2023-07-06	6,000.00	6,030.00	6,000.00	6,030.00	11,879.40	751
2023-07-05	6,080.00	6,150.00	6,000.00	6,110.00	12,037.01	110
2023-07-04	6,090.00	6,090.00	6,090.00	6,090.00	11,997.60	1
2023-07-03	6,390.00	6,390.00	6,130.00	6,140.00	12,096.11	125
2023-06-30	6,120.00	6,300.00	6,100.00	6,290.00	12,391.61	684
2023-06-29	6,120.00	6,180.00	6,100.00	6,180.00	12,174.91	318
2023-06-28	6,170.00	6,220.00	6,170.00	6,220.00	12,253.71	49
2023-06-27	6,400.00	6,400.00	6,150.00	6,220.00	12,253.71	74
2023-06-26	6,420.00	6,420.00	6,200.00	6,410.00	12,628.02	47
2023-06-23	6,260.00	6,270.00	6,260.00	6,270.00	12,352.21	796
2023-06-22	6,330.00	6,330.00	6,260.00	6,260.00	12,332.51	375
2023-06-21	6,210.00	6,230.00	6,210.00	6,230.00	12,273.41	136
2023-06-20	6,210.00	6,210.00	6,210.00	6,210.00	12,234.01	20
2023-06-19	6,210.00	6,210.00	6,200.00	6,200.00	12,214.31	84
2023-06-16	6,250.00	6,350.00	6,250.00	6,270.00	12,352.21	70
2023-06-15	6,300.00	6,300.00	6,250.00	6,250.00	12,312.81	426
2023-06-14	6,230.00	6,290.00	6,220.00	6,220.00	12,253.71	61
2023-06-13	6,310.00	6,310.00	6,230.00	6,230.00	12,273.41	807
2023-06-12	6,300.00	6,350.00	6,210.00	6,210.00	12,234.01	3,175
2023-06-09	6,270.00	6,290.00	6,210.00	6,290.00	12,391.61	154
2023-06-08	6,250.00	6,280.00	6,250.00	6,250.00	12,312.81	192
2023-06-07	6,300.00	6,300.00	6,250.00	6,250.00	12,312.81	153
2023-06-05	6,210.00	6,240.00	6,210.00	6,240.00	12,293.11	90
2023-06-02	6,260.00	6,260.00	6,210.00	6,210.00	12,234.01	217
2023-06-01	6,290.00	6,290.00	6,200.00	6,200.00	12,214.31	563
2023-05-31	6,180.00	6,220.00	6,180.00	6,200.00	12,214.31	386
2023-05-30	6,290.00	6,290.00	6,200.00	6,230.00	12,273.41	376
2023-05-26	6,270.00	6,270.00	6,260.00	6,260.00	12,332.51	98
2023-05-25	6,220.00	6,250.00	6,200.00	6,250.00	12,312.81	36
2023-05-24	6,130.00	6,190.00	6,130.00	6,190.00	12,194.61	322
2023-05-23	6,220.00	6,220.00	6,110.00	6,130.00	12,076.41	259
2023-05-22	6,220.00	6,220.00	6,180.00	6,210.00	12,234.01	550
2023-05-19	6,270.00	6,270.00	6,220.00	6,220.00	12,253.71	540
2023-05-18	6,470.00	6,470.00	6,240.00	6,240.00	12,293.11	3,131
2023-05-17	6,630.00	6,910.00	6,450.00	6,910.00	13,613.04	1,667
2023-05-16	6,670.00	6,670.00	6,570.00	6,570.00	12,943.23	174
2023-05-15	6,750.00	6,750.00	6,670.00	6,670.00	13,140.23	633
2023-05-12	6,470.00	6,970.00	6,470.00	6,970.00	13,731.25	148
2023-05-11	6,540.00	6,540.00	6,400.00	6,410.00	12,628.02	91
2023-05-10	6,550.00	6,550.00	6,440.00	6,450.00	12,706.82	59
2023-05-09	6,520.00	6,520.00	6,520.00	6,520.00	12,844.73	30
2023-05-08	6,550.00	6,550.00	6,530.00	6,530.00	12,864.43	43
2023-05-04	6,520.00	6,530.00	6,520.00	6,530.00	12,864.43	18
2023-05-03	6,400.00	6,560.00	6,400.00	6,540.00	12,884.13	1,982
2023-05-02	6,410.00	6,530.00	6,410.00	6,530.00	12,864.43	174
2023-04-28	6,500.00	6,540.00	6,470.00	6,540.00	12,884.13	319
2023-04-27	6,470.00	6,540.00	6,410.00	6,470.00	12,746.22	38
2023-04-26	6,450.00	6,480.00	6,350.00	6,480.00	12,765.92	1,037
2023-04-25	6,480.00	6,480.00	6,400.00	6,480.00	12,765.92	422
2023-04-24	6,470.00	6,480.00	6,450.00	6,480.00	12,765.92	256
2023-04-21	6,540.00	6,540.00	6,410.00	6,410.00	12,628.02	1,095

← NewerPage 14 of 21 · 1,213 trading daysOlder →

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.