Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 8,170.00 | 8,280.00 | 8,160.00 | 8,280.00 | 16,081.91 | 267 |
| 2022-05-02 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 15,926.53 | 296 |
| 2022-04-29 | 8,140.00 | 8,300.00 | 8,140.00 | 8,150.00 | 15,829.41 | 1,095 |
| 2022-04-28 | 8,250.00 | 8,250.00 | 8,100.00 | 8,140.00 | 15,809.99 | 300 |
| 2022-04-27 | 8,220.00 | 8,220.00 | 8,070.00 | 8,130.00 | 15,790.57 | 1,225 |
| 2022-04-26 | 8,250.00 | 8,350.00 | 8,230.00 | 8,320.00 | 16,159.60 | 362 |
| 2022-04-25 | 8,340.00 | 8,340.00 | 8,220.00 | 8,220.00 | 15,965.37 | 440 |
| 2022-04-22 | 8,310.00 | 8,320.00 | 8,250.00 | 8,320.00 | 16,159.60 | 1,363 |
| 2022-04-21 | 8,240.00 | 8,320.00 | 8,240.00 | 8,320.00 | 16,159.60 | 1,552 |
| 2022-04-20 | 8,270.00 | 8,300.00 | 8,250.00 | 8,250.00 | 16,023.64 | 1,701 |
| 2022-04-19 | 8,210.00 | 8,270.00 | 8,160.00 | 8,220.00 | 15,965.37 | 427 |
| 2022-04-18 | 8,220.00 | 8,230.00 | 8,150.00 | 8,210.00 | 15,945.95 | 618 |
| 2022-04-15 | 8,110.00 | 8,230.00 | 8,110.00 | 8,200.00 | 15,926.53 | 363 |
| 2022-04-14 | 8,280.00 | 8,280.00 | 8,100.00 | 8,190.00 | 15,907.10 | 409 |
| 2022-04-13 | 8,240.00 | 8,250.00 | 8,230.00 | 8,240.00 | 16,004.22 | 501 |
| 2022-04-12 | 8,130.00 | 8,240.00 | 8,130.00 | 8,240.00 | 16,004.22 | 2,939 |
| 2022-04-11 | 8,150.00 | 8,210.00 | 8,130.00 | 8,130.00 | 15,790.57 | 964 |
| 2022-04-08 | 8,090.00 | 8,130.00 | 8,030.00 | 8,130.00 | 15,790.57 | 2,764 |
| 2022-04-07 | 8,150.00 | 8,150.00 | 8,090.00 | 8,090.00 | 15,712.88 | 1,124 |
| 2022-04-06 | 8,120.00 | 8,120.00 | 8,090.00 | 8,100.00 | 15,732.30 | 904 |
| 2022-04-05 | 8,180.00 | 8,180.00 | 8,060.00 | 8,100.00 | 15,732.30 | 1,075 |
| 2022-04-04 | 8,120.00 | 8,220.00 | 8,120.00 | 8,160.00 | 15,848.84 | 1,119 |
| 2022-04-01 | 8,200.00 | 8,200.00 | 8,120.00 | 8,140.00 | 15,809.99 | 2,650 |
| 2022-03-31 | 8,240.00 | 8,400.00 | 8,130.00 | 8,190.00 | 15,907.10 | 17,348 |
| 2022-03-30 | 8,840.00 | 8,890.00 | 8,220.00 | 8,220.00 | 15,965.37 | 40,734 |
| 2022-03-29 | 8,000.00 | 8,380.00 | 8,000.00 | 8,220.00 | 15,965.37 | 43,508 |
| 2022-03-28 | 7,850.00 | 8,000.00 | 7,850.00 | 7,960.00 | 15,460.38 | 994 |
| 2022-03-25 | 7,990.00 | 8,000.00 | 7,870.00 | 7,970.00 | 15,479.81 | 260 |
| 2022-03-24 | 7,950.00 | 8,010.00 | 7,910.00 | 7,990.00 | 15,518.65 | 634 |
| 2022-03-23 | 7,980.00 | 7,980.00 | 7,940.00 | 7,950.00 | 15,440.96 | 205 |
| 2022-03-22 | 7,980.00 | 7,990.00 | 7,960.00 | 7,980.00 | 15,499.23 | 223 |
| 2022-03-21 | 8,050.00 | 8,050.00 | 7,910.00 | 7,980.00 | 15,499.23 | 1,507 |
| 2022-03-18 | 7,970.00 | 7,970.00 | 7,870.00 | 7,900.00 | 15,343.85 | 758 |
| 2022-03-17 | 8,000.00 | 8,000.00 | 7,930.00 | 7,970.00 | 15,479.81 | 638 |
| 2022-03-16 | 7,910.00 | 8,010.00 | 7,900.00 | 8,000.00 | 15,538.07 | 2,220 |
| 2022-03-15 | 7,830.00 | 8,030.00 | 7,830.00 | 7,890.00 | 15,324.43 | 419 |
| 2022-03-14 | 7,940.00 | 7,940.00 | 7,850.00 | 7,900.00 | 15,343.85 | 740 |
| 2022-03-11 | 7,800.00 | 8,030.00 | 7,800.00 | 7,940.00 | 15,421.54 | 2,113 |
| 2022-03-10 | 8,180.00 | 8,180.00 | 7,700.00 | 7,700.00 | 14,955.40 | 2,537 |
| 2022-03-08 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 14,955.40 | 2,372 |
| 2022-03-07 | 8,010.00 | 8,010.00 | 7,810.00 | 7,860.00 | 15,266.16 | 2,287 |
| 2022-03-04 | 7,880.00 | 7,930.00 | 7,770.00 | 7,930.00 | 15,402.12 | 5,944 |
| 2022-03-03 | 8,190.00 | 8,190.00 | 7,870.00 | 7,870.00 | 15,285.58 | 3,562 |
| 2022-03-02 | 7,560.00 | 7,780.00 | 7,550.00 | 7,780.00 | 15,110.78 | 1,892 |
| 2022-02-28 | 7,710.00 | 7,710.00 | 7,520.00 | 7,520.00 | 14,605.79 | 2,185 |
| 2022-02-25 | 7,750.00 | 7,990.00 | 7,700.00 | 7,720.00 | 14,994.24 | 5,078 |
| 2022-02-24 | 8,100.00 | 8,100.00 | 7,660.00 | 7,660.00 | 14,877.71 | 2,306 |
| 2022-02-23 | 7,870.00 | 7,980.00 | 7,870.00 | 7,930.00 | 15,402.12 | 1,553 |
| 2022-02-22 | 7,910.00 | 7,920.00 | 7,910.00 | 7,910.00 | 15,363.27 | 4,309 |
| 2022-02-21 | 7,900.00 | 8,000.00 | 7,900.00 | 7,910.00 | 15,363.27 | 1,805 |
| 2022-02-18 | 7,890.00 | 8,150.00 | 7,890.00 | 8,000.00 | 15,538.07 | 6,770 |
| 2022-02-17 | 7,850.00 | 8,050.00 | 7,810.00 | 8,050.00 | 15,635.19 | 5,387 |
| 2022-02-16 | 7,850.00 | 7,900.00 | 7,810.00 | 7,820.00 | 15,188.47 | 1,761 |
| 2022-02-15 | 7,760.00 | 8,040.00 | 7,750.00 | 7,760.00 | 15,071.93 | 2,610 |
| 2022-02-14 | 7,860.00 | 7,860.00 | 7,750.00 | 7,750.00 | 15,052.51 | 3,500 |
| 2022-02-11 | 7,910.00 | 8,000.00 | 7,900.00 | 7,950.00 | 15,440.96 | 1,467 |
| 2022-02-10 | 8,090.00 | 8,130.00 | 7,950.00 | 7,950.00 | 15,440.96 | 3,528 |
| 2022-02-09 | 8,230.00 | 8,600.00 | 8,110.00 | 8,110.00 | 15,751.72 | 12,977 |
| 2022-02-08 | 7,960.00 | 8,190.00 | 7,840.00 | 8,140.00 | 15,809.99 | 11,492 |
| 2022-02-07 | 8,020.00 | 8,140.00 | 7,960.00 | 7,970.00 | 15,479.81 | 4,144 |
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.