Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001525.KO stock page

Tongyang Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-074,335.004,370.004,335.004,340.008,680.0072
2026-04-064,365.004,400.004,365.004,390.008,780.001,220
2026-04-034,320.004,395.004,320.004,330.008,660.00766
2026-04-024,430.004,430.004,330.004,330.008,660.001,123
2026-04-014,405.004,430.004,405.004,415.008,830.00593
2026-03-314,310.004,430.004,305.004,425.008,850.00223
2026-03-304,340.004,350.004,260.004,320.008,640.00387
2026-03-274,270.004,380.004,270.004,360.008,720.001,340
2026-03-264,415.004,450.004,300.004,325.008,650.00179
2026-03-254,340.004,455.004,340.004,430.008,860.001,467
2026-03-244,315.004,345.004,300.004,330.008,660.00175
2026-03-234,375.004,430.004,300.004,300.008,600.00324
2026-03-204,310.004,430.004,310.004,430.008,860.00383
2026-03-194,300.004,300.004,275.004,300.008,600.00386
2026-03-184,340.004,340.004,255.004,315.008,630.003,509
2026-03-174,435.004,470.004,315.004,315.008,630.006,252
2026-03-164,455.004,455.004,430.004,435.008,870.00107
2026-03-134,460.004,470.004,430.004,460.008,920.0042
2026-03-124,470.004,475.004,385.004,460.008,920.004,268
2026-03-114,520.004,520.004,380.004,495.008,990.002,762
2026-03-104,500.004,510.004,400.004,445.008,890.00581
2026-03-094,500.004,500.004,260.004,330.008,660.004,921
2026-03-064,360.004,510.004,360.004,500.009,000.00618
2026-03-054,335.004,515.004,335.004,485.008,970.001,799
2026-03-044,500.004,500.004,255.004,255.008,510.0012,132
2026-03-034,680.004,680.004,565.004,585.009,170.002,428
2026-02-274,545.004,730.004,500.004,680.009,360.008,316
2026-02-264,810.004,810.004,585.004,585.009,170.005,324
2026-02-254,850.004,850.004,720.004,770.009,540.005,021
2026-02-244,895.004,910.004,765.004,785.009,570.003,783
2026-02-234,845.004,930.004,845.004,880.009,760.003,767
2026-02-204,850.004,860.004,770.004,845.009,690.006,482
2026-02-194,770.004,880.004,715.004,870.009,740.002,162
2026-02-134,700.004,845.004,700.004,770.009,540.003,134
2026-02-124,840.004,840.004,710.004,770.009,540.002,658
2026-02-114,805.004,805.004,710.004,765.009,530.003,778
2026-02-104,850.004,905.004,805.004,805.009,610.002,835
2026-02-094,830.004,880.004,820.004,850.009,700.002,039
2026-02-064,800.004,845.004,755.004,825.009,650.002,376
2026-02-054,935.004,935.004,820.004,845.009,690.00842
2026-02-045,100.005,100.004,850.004,940.009,880.004,391
2026-02-034,820.004,945.004,820.004,930.009,860.009,536
2026-02-024,840.004,925.004,730.004,755.009,510.003,980
2026-01-304,880.004,880.004,665.004,880.009,760.009,425
2026-01-294,905.004,905.004,815.004,880.009,760.002,812
2026-01-284,910.004,970.004,890.004,905.009,810.002,951
2026-01-274,880.004,940.004,835.004,940.009,880.001,853
2026-01-264,950.004,950.004,865.004,865.009,730.002,198
2026-01-234,760.004,925.004,760.004,900.009,800.002,879
2026-01-224,815.004,815.004,700.004,760.009,520.0011,905
2026-01-215,020.005,020.004,880.004,880.009,760.006,035
2026-01-205,050.005,050.004,980.005,030.0010,060.007,027
2026-01-195,130.005,230.005,000.005,000.0010,000.006,671
2026-01-165,250.005,300.005,110.005,200.0010,400.006,114
2026-01-155,340.005,350.005,280.005,350.0010,700.002,723
2026-01-145,250.005,500.005,200.005,390.0010,780.007,054
2026-01-135,330.005,340.005,230.005,260.0010,520.005,885
2026-01-125,420.005,420.005,310.005,320.0010,640.003,832
2026-01-095,140.005,380.005,140.005,340.0010,680.003,811
2026-01-085,400.005,400.005,170.005,210.0010,420.006,626
← NewerPage 3 of 4 · 235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2790.0000 KRW
2022-12-2890.0000 KRW
2021-12-2990.0000 KRW
2020-12-2990.0000 KRW
2019-12-2790.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.