Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	6,530.00	6,530.00	6,500.00	6,530.00	12,864.43	1,025
2023-04-19	6,500.00	6,530.00	6,500.00	6,500.00	12,805.32	601
2023-04-18	6,550.00	6,550.00	6,500.00	6,540.00	12,884.13	939
2023-04-17	6,500.00	6,530.00	6,500.00	6,510.00	12,825.03	492
2023-04-14	6,470.00	6,500.00	6,430.00	6,500.00	12,805.32	81
2023-04-13	6,490.00	6,500.00	6,450.00	6,500.00	12,805.32	181
2023-04-12	6,380.00	6,500.00	6,380.00	6,420.00	12,647.72	37
2023-04-11	6,400.00	6,700.00	6,400.00	6,500.00	12,805.32	1,274
2023-04-10	6,440.00	6,440.00	6,370.00	6,370.00	12,549.22	105
2023-04-07	6,500.00	6,500.00	6,400.00	6,400.00	12,608.32	45
2023-04-06	6,400.00	6,450.00	6,400.00	6,450.00	12,706.82	173
2023-04-05	6,380.00	6,410.00	6,380.00	6,400.00	12,608.32	221
2023-04-04	6,440.00	6,450.00	6,440.00	6,440.00	12,687.12	51
2023-04-03	6,400.00	6,400.00	6,400.00	6,400.00	12,608.32	91
2023-03-31	6,400.00	6,400.00	6,400.00	6,400.00	12,608.32	13
2023-03-30	6,430.00	6,430.00	6,380.00	6,390.00	12,588.62	6,027
2023-03-29	6,360.00	6,380.00	6,360.00	6,380.00	12,568.92	135
2023-03-28	6,420.00	6,450.00	6,370.00	6,450.00	12,706.82	1,786
2023-03-27	6,470.00	6,470.00	6,400.00	6,430.00	12,667.42	57
2023-03-24	6,400.00	6,480.00	6,400.00	6,480.00	12,765.92	573
2023-03-23	6,490.00	6,490.00	6,480.00	6,480.00	12,765.92	1
2023-03-22	6,490.00	6,490.00	6,490.00	6,490.00	12,785.62	2
2023-03-21	6,500.00	6,500.00	6,450.00	6,490.00	12,785.62	936
2023-03-20	6,480.00	6,480.00	6,480.00	6,480.00	12,765.92	10
2023-03-17	6,480.00	6,480.00	6,450.00	6,480.00	12,765.92	18
2023-03-16	6,480.00	6,480.00	6,410.00	6,440.00	12,687.12	796
2023-03-15	6,430.00	6,480.00	6,410.00	6,480.00	12,765.92	1,413
2023-03-14	6,420.00	6,440.00	6,420.00	6,440.00	12,687.12	925
2023-03-13	6,440.00	6,500.00	6,440.00	6,500.00	12,805.32	24
2023-03-10	6,550.00	6,550.00	6,420.00	6,440.00	12,687.12	124
2023-03-09	6,510.00	6,520.00	6,510.00	6,510.00	12,825.03	443
2023-03-08	6,500.00	6,510.00	6,500.00	6,500.00	12,805.32	61
2023-03-07	6,500.00	6,510.00	6,500.00	6,500.00	12,805.32	1,329
2023-03-06	6,540.00	6,720.00	6,500.00	6,720.00	13,238.74	199
2023-03-03	6,540.00	6,550.00	6,500.00	6,550.00	12,903.83	16
2023-03-02	6,640.00	6,640.00	6,500.00	6,500.00	12,805.32	88
2023-02-28	6,540.00	6,580.00	6,500.00	6,570.00	12,943.23	1,328
2023-02-27	6,550.00	6,560.00	6,450.00	6,450.00	12,706.82	164
2023-02-24	6,560.00	6,560.00	6,500.00	6,520.00	12,844.73	2,090
2023-02-23	6,500.00	6,560.00	6,500.00	6,550.00	12,903.83	532
2023-02-22	6,600.00	6,600.00	6,510.00	6,570.00	12,943.23	330
2023-02-21	6,620.00	6,650.00	6,600.00	6,600.00	13,002.33	582
2023-02-20	6,500.00	6,630.00	6,500.00	6,550.00	12,903.83	1,444
2023-02-17	6,670.00	6,670.00	6,600.00	6,650.00	13,100.83	610
2023-02-16	6,650.00	6,680.00	6,600.00	6,600.00	13,002.33	608
2023-02-15	6,880.00	6,880.00	6,590.00	6,670.00	13,140.23	2,026
2023-02-14	6,680.00	6,700.00	6,570.00	6,590.00	12,982.63	628
2023-02-13	6,460.00	6,700.00	6,460.00	6,650.00	13,100.83	1,362
2023-02-10	6,590.00	6,590.00	6,470.00	6,510.00	12,825.03	294
2023-02-09	6,430.00	6,600.00	6,430.00	6,590.00	12,982.63	431
2023-02-08	6,420.00	6,500.00	6,420.00	6,500.00	12,805.32	1,563
2023-02-07	6,500.00	6,500.00	6,420.00	6,500.00	12,805.32	307
2023-02-06	6,490.00	6,490.00	6,420.00	6,470.00	12,746.22	113
2023-02-03	6,430.00	6,450.00	6,430.00	6,450.00	12,706.82	1,495
2023-02-02	6,490.00	6,490.00	6,400.00	6,430.00	12,667.42	1,020
2023-02-01	6,520.00	6,520.00	6,430.00	6,490.00	12,785.62	225
2023-01-31	6,530.00	6,530.00	6,520.00	6,530.00	12,864.43	12
2023-01-30	6,520.00	6,520.00	6,390.00	6,460.00	12,726.52	580
2023-01-27	6,550.00	6,550.00	6,460.00	6,480.00	12,765.92	1,052
2023-01-26	6,590.00	6,590.00	6,470.00	6,550.00	12,903.83	928

← NewerPage 15 of 21 · 1,218 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.