Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	6,250.00	6,270.00	6,250.00	6,270.00	12,177.97	299
2022-10-27	6,210.00	6,300.00	6,210.00	6,290.00	12,216.81	99
2022-10-26	6,290.00	6,290.00	6,210.00	6,210.00	12,061.43	13
2022-10-25	6,300.00	6,300.00	6,230.00	6,290.00	12,216.81	521
2022-10-24	6,180.00	6,300.00	6,180.00	6,270.00	12,177.97	571
2022-10-21	6,370.00	6,370.00	6,180.00	6,180.00	12,003.16	373
2022-10-20	6,320.00	6,320.00	6,170.00	6,300.00	12,236.23	395
2022-10-19	6,280.00	6,280.00	6,210.00	6,220.00	12,080.85	64
2022-10-18	6,230.00	6,290.00	6,230.00	6,280.00	12,197.39	2,767
2022-10-17	6,220.00	6,320.00	6,220.00	6,280.00	12,197.39	771
2022-10-14	6,140.00	6,820.00	6,100.00	6,820.00	13,246.21	1,087
2022-10-13	6,100.00	6,150.00	6,100.00	6,140.00	11,925.47	1,067
2022-10-12	6,060.00	6,190.00	6,060.00	6,100.00	11,847.78	1,253
2022-10-11	6,200.00	6,210.00	6,130.00	6,180.00	12,003.16	830
2022-10-07	6,250.00	6,390.00	6,220.00	6,370.00	12,372.19	1,608
2022-10-06	6,030.00	6,370.00	6,030.00	6,350.00	12,333.35	2,466
2022-10-05	6,200.00	6,200.00	6,160.00	6,170.00	11,983.74	255
2022-10-04	6,000.00	6,070.00	5,900.00	6,070.00	11,789.51	100
2022-09-30	5,940.00	5,950.00	5,940.00	5,940.00	11,537.02	64
2022-09-29	5,780.00	5,980.00	5,690.00	5,960.00	11,575.87	823
2022-09-28	5,890.00	5,890.00	5,620.00	5,750.00	11,167.99	120
2022-09-27	5,760.00	5,950.00	5,760.00	5,950.00	11,556.44	163
2022-09-26	5,700.00	6,170.00	5,610.00	6,170.00	11,983.74	321
2022-09-23	6,070.00	6,080.00	5,860.00	5,860.00	11,381.64	157
2022-09-22	6,080.00	6,080.00	6,060.00	6,060.00	11,770.09	493
2022-09-21	6,050.00	6,140.00	6,050.00	6,090.00	11,828.36	748
2022-09-20	6,060.00	6,140.00	6,060.00	6,070.00	11,789.51	243
2022-09-19	6,130.00	6,170.00	6,100.00	6,170.00	11,983.74	2,120
2022-09-16	6,170.00	6,180.00	6,110.00	6,180.00	12,003.16	1,599
2022-09-15	6,210.00	6,250.00	6,180.00	6,250.00	12,139.12	290
2022-09-14	6,240.00	6,240.00	6,180.00	6,230.00	12,100.28	1,533
2022-09-13	6,280.00	6,390.00	6,270.00	6,280.00	12,197.39	468
2022-09-08	6,200.00	6,390.00	6,200.00	6,390.00	12,411.04	992
2022-09-07	6,270.00	6,270.00	6,190.00	6,220.00	12,080.85	193
2022-09-06	6,260.00	6,270.00	6,190.00	6,270.00	12,177.97	866
2022-09-05	6,260.00	6,390.00	6,200.00	6,330.00	12,294.50	174
2022-09-02	6,250.00	6,370.00	6,220.00	6,260.00	12,158.54	84
2022-09-01	6,290.00	6,290.00	6,270.00	6,270.00	12,177.97	6
2022-08-31	6,290.00	6,290.00	6,230.00	6,290.00	12,216.81	425
2022-08-30	6,210.00	6,290.00	6,210.00	6,290.00	12,216.81	105
2022-08-29	6,300.00	6,300.00	6,200.00	6,290.00	12,216.81	472
2022-08-26	6,380.00	6,380.00	6,310.00	6,310.00	12,255.66	231
2022-08-25	6,370.00	6,410.00	6,350.00	6,380.00	12,391.61	201
2022-08-24	6,250.00	6,580.00	6,200.00	6,580.00	12,780.07	629
2022-08-23	6,290.00	6,330.00	6,130.00	6,250.00	12,139.12	1,920
2022-08-22	6,400.00	6,400.00	6,310.00	6,350.00	12,333.35	614
2022-08-19	6,360.00	6,400.00	6,320.00	6,400.00	12,430.46	17
2022-08-18	6,290.00	6,360.00	6,280.00	6,360.00	12,352.77	124
2022-08-17	6,370.00	6,370.00	6,320.00	6,320.00	12,275.08	459
2022-08-16	6,320.00	6,400.00	6,320.00	6,380.00	12,391.61	1,047
2022-08-12	6,450.00	6,450.00	6,360.00	6,380.00	12,391.61	1,089
2022-08-11	6,390.00	6,390.00	6,330.00	6,380.00	12,391.61	340
2022-08-10	6,480.00	6,480.00	6,310.00	6,370.00	12,372.19	1,883
2022-08-09	6,440.00	6,440.00	6,350.00	6,400.00	12,430.46	211
2022-08-08	6,400.00	6,400.00	6,300.00	6,400.00	12,430.46	48
2022-08-05	6,340.00	6,400.00	6,340.00	6,400.00	12,430.46	458
2022-08-04	6,270.00	6,460.00	6,270.00	6,350.00	12,333.35	2,259
2022-08-03	6,400.00	6,420.00	6,360.00	6,370.00	12,372.19	5,396
2022-08-02	6,370.00	6,430.00	6,360.00	6,430.00	12,488.73	118
2022-08-01	6,400.00	6,430.00	6,310.00	6,430.00	12,488.73	988

← NewerPage 17 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.