Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 8,020.00 | 8,140.00 | 7,960.00 | 7,970.00 | 15,479.81 | 4,144 |
| 2022-02-04 | 7,560.00 | 8,500.00 | 7,560.00 | 8,020.00 | 15,576.92 | 19,132 |
| 2022-02-03 | 7,630.00 | 7,690.00 | 7,630.00 | 7,650.00 | 14,858.28 | 6,060 |
| 2022-01-28 | 7,710.00 | 8,320.00 | 7,600.00 | 7,620.00 | 14,800.02 | 27,049 |
| 2022-01-27 | 7,710.00 | 7,720.00 | 7,400.00 | 7,400.00 | 14,372.72 | 5,371 |
| 2022-01-26 | 7,800.00 | 7,820.00 | 7,700.00 | 7,800.00 | 15,149.62 | 6,775 |
| 2022-01-25 | 8,300.00 | 8,300.00 | 7,670.00 | 7,780.00 | 15,110.78 | 10,018 |
| 2022-01-24 | 8,300.00 | 8,300.00 | 8,010.00 | 8,190.00 | 15,907.10 | 16,061 |
| 2022-01-21 | 9,890.00 | 10,900.00 | 8,580.00 | 8,580.00 | 16,664.58 | 106,167 |
| 2022-01-20 | 7,800.00 | 9,980.00 | 7,800.00 | 9,980.00 | 19,383.75 | 81,838 |
| 2022-01-19 | 8,170.00 | 8,170.00 | 7,650.00 | 7,680.00 | 14,916.55 | 4,190 |
| 2022-01-18 | 8,030.00 | 8,030.00 | 7,750.00 | 7,750.00 | 15,052.51 | 7,279 |
| 2022-01-17 | 7,900.00 | 8,770.00 | 7,900.00 | 8,170.00 | 15,868.26 | 26,544 |
| 2022-01-14 | 7,800.00 | 7,870.00 | 7,750.00 | 7,870.00 | 15,285.58 | 803 |
| 2022-01-13 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 15,149.62 | 256 |
| 2022-01-12 | 7,920.00 | 7,930.00 | 7,910.00 | 7,910.00 | 15,363.27 | 224 |
| 2022-01-11 | 7,750.00 | 7,930.00 | 7,750.00 | 7,930.00 | 15,402.12 | 980 |
| 2022-01-10 | 7,840.00 | 7,840.00 | 7,780.00 | 7,790.00 | 15,130.20 | 300 |
| 2022-01-07 | 7,990.00 | 7,990.00 | 7,810.00 | 7,860.00 | 15,266.16 | 933 |
| 2022-01-06 | 8,090.00 | 8,090.00 | 7,850.00 | 7,890.00 | 15,324.43 | 777 |
| 2022-01-05 | 7,890.00 | 8,420.00 | 7,820.00 | 8,100.00 | 15,732.30 | 2,676 |
| 2022-01-04 | 7,890.00 | 7,890.00 | 7,700.00 | 7,890.00 | 15,324.43 | 285 |
| 2022-01-03 | 8,180.00 | 8,180.00 | 7,770.00 | 7,790.00 | 15,130.20 | 561 |
| 2021-12-30 | 7,900.00 | 7,950.00 | 7,870.00 | 7,930.00 | 15,402.12 | 39 |
| 2021-12-29 | 7,710.00 | 7,890.00 | 7,710.00 | 7,840.00 | 15,227.31 | 150 |
| 2021-12-28 | 7,830.00 | 7,830.00 | 7,760.00 | 7,800.00 | 14,974.82 | 1,104 |
| 2021-12-27 | 7,840.00 | 7,850.00 | 7,830.00 | 7,830.00 | 15,032.41 | 2,020 |
| 2021-12-24 | 7,780.00 | 7,970.00 | 7,780.00 | 7,830.00 | 15,032.41 | 2,912 |
| 2021-12-23 | 7,910.00 | 7,920.00 | 7,770.00 | 7,770.00 | 14,917.22 | 1,596 |
| 2021-12-22 | 7,910.00 | 8,000.00 | 7,870.00 | 8,000.00 | 15,358.79 | 887 |
| 2021-12-21 | 8,060.00 | 8,060.00 | 7,870.00 | 7,870.00 | 15,109.21 | 3,077 |
| 2021-12-20 | 8,300.00 | 8,300.00 | 7,910.00 | 8,060.00 | 15,473.98 | 1,144 |
| 2021-12-17 | 7,990.00 | 8,100.00 | 7,990.00 | 8,090.00 | 15,531.57 | 2,335 |
| 2021-12-16 | 7,880.00 | 7,990.00 | 7,880.00 | 7,990.00 | 15,339.59 | 878 |
| 2021-12-15 | 8,030.00 | 8,030.00 | 7,890.00 | 7,890.00 | 15,147.61 | 3,128 |
| 2021-12-14 | 8,180.00 | 8,200.00 | 8,000.00 | 8,040.00 | 15,435.58 | 2,369 |
| 2021-12-13 | 8,250.00 | 8,260.00 | 8,050.00 | 8,190.00 | 15,723.56 | 4,495 |
| 2021-12-10 | 7,680.00 | 8,900.00 | 7,610.00 | 8,250.00 | 15,838.75 | 17,508 |
| 2021-12-09 | 7,540.00 | 7,680.00 | 7,540.00 | 7,680.00 | 14,744.44 | 856 |
| 2021-12-08 | 7,500.00 | 7,630.00 | 7,500.00 | 7,540.00 | 14,475.66 | 643 |
| 2021-12-07 | 7,590.00 | 7,590.00 | 7,530.00 | 7,530.00 | 14,456.46 | 431 |
| 2021-12-06 | 7,560.00 | 7,910.00 | 7,540.00 | 7,590.00 | 14,571.65 | 2,832 |
| 2021-12-03 | 7,440.00 | 7,660.00 | 7,440.00 | 7,590.00 | 14,571.65 | 2,860 |
| 2021-12-02 | 7,180.00 | 7,750.00 | 7,180.00 | 7,310.00 | 14,034.09 | 478 |
| 2021-12-01 | 7,090.00 | 7,180.00 | 7,030.00 | 7,180.00 | 13,784.51 | 911 |
| 2021-11-30 | 7,390.00 | 7,440.00 | 7,020.00 | 7,100.00 | 13,630.92 | 1,538 |
| 2021-11-29 | 7,280.00 | 7,330.00 | 7,280.00 | 7,330.00 | 14,072.49 | 476 |
| 2021-11-26 | 7,470.00 | 7,680.00 | 7,400.00 | 7,500.00 | 14,398.86 | 393 |
| 2021-11-25 | 7,460.00 | 7,480.00 | 7,400.00 | 7,470.00 | 14,341.27 | 1,029 |
| 2021-11-24 | 7,330.00 | 7,470.00 | 7,330.00 | 7,470.00 | 14,341.27 | 976 |
| 2021-11-23 | 7,460.00 | 7,490.00 | 7,460.00 | 7,470.00 | 14,341.27 | 390 |
| 2021-11-22 | 7,410.00 | 7,600.00 | 7,410.00 | 7,460.00 | 14,322.07 | 2,201 |
| 2021-11-19 | 7,690.00 | 7,690.00 | 7,620.00 | 7,620.00 | 14,629.25 | 546 |
| 2021-11-18 | 7,620.00 | 7,700.00 | 7,560.00 | 7,700.00 | 14,782.83 | 259 |
| 2021-11-17 | 7,540.00 | 7,620.00 | 7,540.00 | 7,620.00 | 14,629.25 | 872 |
| 2021-11-16 | 7,540.00 | 7,700.00 | 7,540.00 | 7,700.00 | 14,782.83 | 754 |
| 2021-11-15 | 7,710.00 | 7,880.00 | 7,700.00 | 7,700.00 | 14,782.83 | 1,065 |
| 2021-11-12 | 7,800.00 | 7,840.00 | 7,790.00 | 7,830.00 | 15,032.41 | 1,534 |
| 2021-11-11 | 7,800.00 | 7,880.00 | 7,750.00 | 7,800.00 | 14,974.82 | 2,535 |
| 2021-11-10 | 7,600.00 | 7,980.00 | 7,600.00 | 7,700.00 | 14,782.83 | 1,230 |
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.