Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	6,600.00	6,600.00	6,500.00	6,550.00	12,903.83	211
2023-01-20	6,550.00	6,590.00	6,540.00	6,540.00	12,884.13	417
2023-01-19	6,480.00	6,550.00	6,480.00	6,540.00	12,884.13	664
2023-01-18	6,570.00	6,580.00	6,510.00	6,550.00	12,903.83	718
2023-01-17	6,590.00	6,590.00	6,500.00	6,530.00	12,864.43	955
2023-01-16	7,090.00	7,090.00	6,500.00	6,530.00	12,864.43	2,755
2023-01-13	6,540.00	6,540.00	6,460.00	6,530.00	12,864.43	3,786
2023-01-12	6,500.00	6,500.00	6,480.00	6,480.00	12,765.92	317
2023-01-11	6,460.00	6,460.00	6,400.00	6,450.00	12,706.82	116
2023-01-10	6,460.00	6,460.00	6,400.00	6,410.00	12,628.02	56
2023-01-09	6,500.00	6,500.00	6,370.00	6,460.00	12,726.52	87
2023-01-06	6,440.00	6,460.00	6,350.00	6,460.00	12,726.52	622
2023-01-05	6,470.00	6,470.00	6,390.00	6,400.00	12,608.32	333
2023-01-04	6,330.00	6,470.00	6,330.00	6,470.00	12,746.22	644
2023-01-03	6,650.00	6,650.00	6,350.00	6,480.00	12,765.92	399
2023-01-02	6,430.00	6,550.00	6,330.00	6,530.00	12,864.43	118
2022-12-29	6,420.00	6,420.00	6,330.00	6,390.00	12,588.62	1,060
2022-12-28	6,520.00	6,520.00	6,410.00	6,410.00	12,628.02	1
2022-12-27	6,460.00	6,460.00	6,330.00	6,380.00	12,391.61	48
2022-12-26	6,520.00	6,520.00	6,310.00	6,380.00	12,391.61	251
2022-12-23	6,520.00	6,520.00	6,390.00	6,390.00	12,411.04	2,769
2022-12-22	6,600.00	6,600.00	6,460.00	6,530.00	12,682.95	2,092
2022-12-21	6,500.00	6,600.00	6,500.00	6,600.00	12,818.91	209
2022-12-20	6,760.00	6,760.00	6,430.00	6,510.00	12,644.11	736
2022-12-19	6,490.00	6,900.00	6,450.00	6,900.00	13,401.59	140
2022-12-16	6,520.00	6,520.00	6,500.00	6,520.00	12,663.53	1,255
2022-12-15	6,500.00	6,520.00	6,500.00	6,520.00	12,663.53	3,617
2022-12-14	6,600.00	6,650.00	6,500.00	6,550.00	12,721.80	3,213
2022-12-13	6,860.00	6,860.00	6,500.00	6,590.00	12,799.49	1,433
2022-12-12	6,640.00	6,790.00	6,640.00	6,700.00	13,013.14	37
2022-12-09	6,860.00	6,860.00	6,640.00	6,660.00	12,935.45	914
2022-12-08	6,880.00	6,880.00	6,490.00	6,630.00	12,877.18	469
2022-12-07	6,590.00	6,850.00	6,500.00	6,590.00	12,799.49	335
2022-12-06	6,660.00	6,680.00	6,460.00	6,590.00	12,799.49	1,741
2022-12-05	6,740.00	6,750.00	6,600.00	6,700.00	13,013.14	1,401
2022-12-02	6,790.00	6,790.00	6,540.00	6,760.00	13,129.67	6,986
2022-12-01	6,700.00	6,890.00	6,600.00	6,790.00	13,187.94	3,699
2022-11-30	6,370.00	6,500.00	6,370.00	6,500.00	12,624.69	91
2022-11-29	6,360.00	6,440.00	6,360.00	6,370.00	12,372.19	45
2022-11-28	6,470.00	6,470.00	6,370.00	6,460.00	12,546.99	114
2022-11-25	6,360.00	6,440.00	6,360.00	6,420.00	12,469.30	104
2022-11-24	6,440.00	6,440.00	6,400.00	6,400.00	12,430.46	343
2022-11-23	6,470.00	6,470.00	6,400.00	6,400.00	12,430.46	12
2022-11-22	6,340.00	6,470.00	6,340.00	6,470.00	12,566.42	1,942
2022-11-21	6,430.00	6,430.00	6,340.00	6,390.00	12,411.04	35
2022-11-18	6,390.00	6,410.00	6,390.00	6,390.00	12,411.04	315
2022-11-17	6,390.00	6,390.00	6,360.00	6,370.00	12,372.19	158
2022-11-16	6,460.00	6,460.00	6,340.00	6,350.00	12,333.35	226
2022-11-15	6,320.00	6,440.00	6,320.00	6,390.00	12,411.04	1,601
2022-11-14	6,340.00	6,510.00	6,280.00	6,510.00	12,644.11	335
2022-11-11	6,350.00	6,430.00	6,340.00	6,340.00	12,313.92	213
2022-11-10	6,360.00	6,430.00	6,260.00	6,260.00	12,158.54	236
2022-11-09	6,460.00	6,460.00	6,350.00	6,450.00	12,527.57	192
2022-11-08	6,400.00	6,470.00	6,400.00	6,460.00	12,546.99	63
2022-11-07	6,350.00	6,400.00	6,350.00	6,390.00	12,411.04	11
2022-11-04	6,350.00	6,350.00	6,270.00	6,350.00	12,333.35	141
2022-11-03	6,320.00	6,340.00	6,300.00	6,320.00	12,275.08	114
2022-11-02	6,300.00	6,340.00	6,300.00	6,330.00	12,294.50	141
2022-11-01	6,350.00	6,350.00	6,250.00	6,300.00	12,236.23	54
2022-10-31	6,390.00	6,390.00	6,280.00	6,300.00	12,236.23	283

← NewerPage 16 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.