Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6,420.00 | 6,420.00 | 6,340.00 | 6,400.00 | 12,430.46 | 262 |
| 2022-07-28 | 6,350.00 | 6,430.00 | 6,330.00 | 6,430.00 | 12,488.73 | 325 |
| 2022-07-27 | 6,490.00 | 6,490.00 | 6,340.00 | 6,340.00 | 12,313.92 | 334 |
| 2022-07-26 | 6,320.00 | 6,590.00 | 6,310.00 | 6,590.00 | 12,799.49 | 354 |
| 2022-07-25 | 6,290.00 | 6,350.00 | 6,290.00 | 6,320.00 | 12,275.08 | 561 |
| 2022-07-22 | 6,300.00 | 6,300.00 | 6,250.00 | 6,290.00 | 12,216.81 | 316 |
| 2022-07-21 | 6,320.00 | 6,330.00 | 6,250.00 | 6,250.00 | 12,139.12 | 2,812 |
| 2022-07-20 | 6,300.00 | 6,340.00 | 6,270.00 | 6,310.00 | 12,255.66 | 825 |
| 2022-07-19 | 6,240.00 | 6,300.00 | 6,240.00 | 6,300.00 | 12,236.23 | 29 |
| 2022-07-18 | 6,340.00 | 6,340.00 | 6,180.00 | 6,190.00 | 12,022.58 | 772 |
| 2022-07-15 | 6,230.00 | 6,230.00 | 6,180.00 | 6,180.00 | 12,003.16 | 152 |
| 2022-07-14 | 6,350.00 | 6,350.00 | 6,230.00 | 6,230.00 | 12,100.28 | 2,053 |
| 2022-07-13 | 6,090.00 | 6,340.00 | 6,090.00 | 6,230.00 | 12,100.28 | 4,901 |
| 2022-07-12 | 6,220.00 | 6,230.00 | 6,200.00 | 6,230.00 | 12,100.28 | 347 |
| 2022-07-11 | 6,340.00 | 6,340.00 | 6,200.00 | 6,200.00 | 12,042.01 | 105 |
| 2022-07-08 | 6,310.00 | 6,310.00 | 6,230.00 | 6,300.00 | 12,236.23 | 387 |
| 2022-07-07 | 6,260.00 | 6,260.00 | 6,180.00 | 6,250.00 | 12,139.12 | 1,289 |
| 2022-07-06 | 6,410.00 | 6,410.00 | 6,170.00 | 6,170.00 | 11,983.74 | 1,594 |
| 2022-07-05 | 6,290.00 | 6,430.00 | 6,230.00 | 6,420.00 | 12,469.30 | 2,624 |
| 2022-07-04 | 6,270.00 | 6,300.00 | 6,160.00 | 6,230.00 | 12,100.28 | 1,053 |
| 2022-07-01 | 6,450.00 | 6,450.00 | 6,340.00 | 6,340.00 | 12,313.92 | 1,386 |
| 2022-06-30 | 6,410.00 | 6,500.00 | 6,410.00 | 6,410.00 | 12,449.88 | 3,826 |
| 2022-06-29 | 6,450.00 | 6,530.00 | 6,450.00 | 6,480.00 | 12,585.84 | 1,035 |
| 2022-06-28 | 6,730.00 | 6,730.00 | 6,510.00 | 6,580.00 | 12,780.07 | 9,725 |
| 2022-06-27 | 6,700.00 | 7,380.00 | 6,500.00 | 7,380.00 | 14,333.87 | 5,570 |
| 2022-06-24 | 6,500.00 | 6,500.00 | 6,450.00 | 6,500.00 | 12,624.69 | 2,007 |
| 2022-06-23 | 7,000.00 | 7,000.00 | 6,500.00 | 6,500.00 | 12,624.69 | 859 |
| 2022-06-22 | 7,250.00 | 7,250.00 | 6,920.00 | 6,920.00 | 13,440.43 | 159 |
| 2022-06-21 | 6,970.00 | 7,300.00 | 6,970.00 | 7,260.00 | 14,100.80 | 2,065 |
| 2022-06-20 | 7,250.00 | 7,370.00 | 6,960.00 | 6,960.00 | 13,518.12 | 541 |
| 2022-06-17 | 7,210.00 | 7,290.00 | 7,170.00 | 7,250.00 | 14,081.38 | 40 |
| 2022-06-16 | 7,520.00 | 7,520.00 | 7,320.00 | 7,350.00 | 14,275.61 | 222 |
| 2022-06-15 | 7,510.00 | 7,630.00 | 7,300.00 | 7,300.00 | 14,178.49 | 559 |
| 2022-06-14 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 14,566.94 | 6,517 |
| 2022-06-13 | 7,910.00 | 8,200.00 | 7,710.00 | 7,710.00 | 14,974.82 | 10,539 |
| 2022-06-10 | 7,860.00 | 8,400.00 | 7,850.00 | 7,910.00 | 15,363.27 | 14,131 |
| 2022-06-09 | 7,900.00 | 7,900.00 | 7,800.00 | 7,880.00 | 15,305.00 | 94 |
| 2022-06-08 | 7,820.00 | 7,850.00 | 7,800.00 | 7,810.00 | 15,169.04 | 553 |
| 2022-06-07 | 8,030.00 | 8,030.00 | 7,790.00 | 7,800.00 | 15,149.62 | 2,793 |
| 2022-06-03 | 8,260.00 | 8,260.00 | 8,070.00 | 8,070.00 | 15,674.03 | 195 |
| 2022-06-02 | 8,200.00 | 8,270.00 | 8,130.00 | 8,210.00 | 15,945.95 | 529 |
| 2022-05-31 | 8,150.00 | 8,170.00 | 8,070.00 | 8,170.00 | 15,868.26 | 832 |
| 2022-05-30 | 8,020.00 | 8,130.00 | 8,010.00 | 8,130.00 | 15,790.57 | 812 |
| 2022-05-27 | 7,990.00 | 8,050.00 | 7,990.00 | 8,050.00 | 15,635.19 | 219 |
| 2022-05-26 | 7,940.00 | 7,980.00 | 7,940.00 | 7,980.00 | 15,499.23 | 140 |
| 2022-05-25 | 7,950.00 | 7,950.00 | 7,910.00 | 7,940.00 | 15,421.54 | 299 |
| 2022-05-24 | 8,010.00 | 8,010.00 | 7,990.00 | 7,990.00 | 15,518.65 | 1,276 |
| 2022-05-23 | 8,070.00 | 8,070.00 | 8,010.00 | 8,010.00 | 15,557.50 | 208 |
| 2022-05-20 | 8,030.00 | 8,090.00 | 8,000.00 | 8,070.00 | 15,674.03 | 223 |
| 2022-05-19 | 7,960.00 | 8,100.00 | 7,960.00 | 8,090.00 | 15,712.88 | 863 |
| 2022-05-18 | 8,050.00 | 8,100.00 | 8,050.00 | 8,090.00 | 15,712.88 | 513 |
| 2022-05-17 | 8,110.00 | 8,110.00 | 8,010.00 | 8,080.00 | 15,693.45 | 320 |
| 2022-05-16 | 8,000.00 | 8,040.00 | 8,000.00 | 8,040.00 | 15,615.76 | 1,830 |
| 2022-05-13 | 8,010.00 | 8,070.00 | 8,000.00 | 8,000.00 | 15,538.07 | 2,923 |
| 2022-05-12 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 15,538.07 | 928 |
| 2022-05-11 | 8,290.00 | 8,290.00 | 8,150.00 | 8,210.00 | 15,945.95 | 250 |
| 2022-05-10 | 8,130.00 | 8,210.00 | 8,130.00 | 8,210.00 | 15,945.95 | 841 |
| 2022-05-09 | 8,260.00 | 8,260.00 | 8,070.00 | 8,220.00 | 15,965.37 | 198 |
| 2022-05-06 | 8,090.00 | 8,220.00 | 8,060.00 | 8,220.00 | 15,965.37 | 2,115 |
| 2022-05-04 | 8,270.00 | 8,270.00 | 8,160.00 | 8,210.00 | 15,945.95 | 175 |
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.