Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 5,400.00 | 5,400.00 | 5,180.00 | 5,320.00 | 10,640.00 | 7,182 |
| 2026-01-06 | 5,320.00 | 5,360.00 | 5,190.00 | 5,350.00 | 10,700.00 | 8,083 |
| 2026-01-05 | 5,300.00 | 5,340.00 | 5,290.00 | 5,300.00 | 10,600.00 | 12,122 |
| 2026-01-02 | 5,540.00 | 5,540.00 | 5,310.00 | 5,330.00 | 10,660.00 | 16,995 |
| 2025-12-30 | 5,720.00 | 6,100.00 | 5,570.00 | 5,600.00 | 11,200.00 | 12,405 |
| 2025-12-29 | 5,720.00 | 5,800.00 | 5,600.00 | 5,630.00 | 11,260.00 | 11,765 |
| 2025-12-26 | 5,520.00 | 5,790.00 | 5,520.00 | 5,620.00 | 11,240.00 | 16,285 |
| 2025-12-24 | 5,590.00 | 5,690.00 | 5,480.00 | 5,570.00 | 11,140.00 | 16,587 |
| 2025-12-23 | 6,010.00 | 6,010.00 | 5,500.00 | 5,600.00 | 11,200.00 | 45,343 |
| 2025-12-22 | 6,370.00 | 6,690.00 | 5,960.00 | 6,330.00 | 12,660.00 | 49,515 |
| 2025-12-19 | 8,400.00 | 9,210.00 | 6,850.00 | 7,010.00 | 14,020.00 | 156,255 |
| 2025-12-18 | 5,250.00 | 7,090.00 | 5,250.00 | 7,090.00 | 14,180.00 | 79,502 |
| 2025-12-17 | 5,150.00 | 5,520.00 | 5,100.00 | 5,460.00 | 10,920.00 | 26,034 |
| 2025-12-16 | 4,890.00 | 5,380.00 | 4,890.00 | 5,250.00 | 10,500.00 | 29,183 |
| 2025-12-15 | 4,815.00 | 5,020.00 | 4,815.00 | 4,925.00 | 9,850.00 | 13,957 |
| 2025-12-12 | 4,910.00 | 4,910.00 | 4,820.00 | 4,875.00 | 9,750.00 | 13,274 |
| 2025-12-11 | 4,875.00 | 5,070.00 | 4,875.00 | 4,915.00 | 9,830.00 | 27,933 |
| 2025-12-10 | 4,780.00 | 5,160.00 | 4,760.00 | 4,900.00 | 9,800.00 | 41,787 |
| 2025-12-09 | 4,750.00 | 4,940.00 | 4,750.00 | 4,820.00 | 9,640.00 | 20,475 |
| 2025-12-08 | 5,260.00 | 5,660.00 | 4,755.00 | 4,755.00 | 9,510.00 | 67,790 |
| 2025-12-05 | 4,630.00 | 6,020.00 | 4,630.00 | 5,670.00 | 11,340.00 | 94,397 |
| 2025-12-04 | 4,660.00 | 4,700.00 | 4,585.00 | 4,635.00 | 9,270.00 | 5,228 |
| 2025-12-03 | 4,775.00 | 4,775.00 | 4,670.00 | 4,670.00 | 9,340.00 | 5,512 |
| 2025-12-02 | 4,750.00 | 4,800.00 | 4,685.00 | 4,690.00 | 9,380.00 | 6,300 |
| 2025-12-01 | 4,765.00 | 4,800.00 | 4,720.00 | 4,760.00 | 9,520.00 | 3,275 |
| 2025-11-28 | 4,855.00 | 4,855.00 | 4,745.00 | 4,800.00 | 9,600.00 | 10,767 |
| 2025-11-27 | 4,785.00 | 5,030.00 | 4,785.00 | 4,890.00 | 9,780.00 | 17,479 |
| 2025-11-26 | 4,775.00 | 4,775.00 | 4,710.00 | 4,770.00 | 9,540.00 | 2,044 |
| 2025-11-25 | 4,725.00 | 4,830.00 | 4,660.00 | 4,785.00 | 9,570.00 | 1,967 |
| 2025-11-24 | 4,840.00 | 4,840.00 | 4,725.00 | 4,755.00 | 9,510.00 | 2,228 |
| 2025-11-21 | 4,715.00 | 4,815.00 | 4,700.00 | 4,755.00 | 9,510.00 | 3,277 |
| 2025-11-20 | 4,680.00 | 4,820.00 | 4,680.00 | 4,815.00 | 9,630.00 | 6,716 |
| 2025-11-19 | 4,680.00 | 4,700.00 | 4,610.00 | 4,650.00 | 9,300.00 | 5,190 |
| 2025-11-18 | 4,695.00 | 4,760.00 | 4,660.00 | 4,725.00 | 9,450.00 | 3,707 |
| 2025-11-17 | 4,725.00 | 4,740.00 | 4,695.00 | 4,740.00 | 9,480.00 | 10,138 |
| 2025-11-14 | 4,775.00 | 4,890.00 | 4,775.00 | 4,775.00 | 9,550.00 | 8,656 |
| 2025-11-13 | 4,820.00 | 4,845.00 | 4,705.00 | 4,705.00 | 9,410.00 | 8,169 |
| 2025-11-12 | 4,775.00 | 4,845.00 | 4,740.00 | 4,845.00 | 9,690.00 | 8,516 |
| 2025-11-11 | 4,870.00 | 4,870.00 | 4,720.00 | 4,775.00 | 9,550.00 | 9,938 |
| 2025-11-10 | 4,795.00 | 4,900.00 | 4,790.00 | 4,860.00 | 9,720.00 | 15,383 |
| 2025-11-07 | 4,900.00 | 4,995.00 | 4,700.00 | 4,805.00 | 9,610.00 | 20,834 |
| 2025-11-06 | 5,200.00 | 5,200.00 | 4,910.00 | 4,910.00 | 9,820.00 | 23,927 |
| 2025-11-05 | 5,150.00 | 5,650.00 | 5,150.00 | 5,180.00 | 10,360.00 | 49,131 |
| 2025-11-04 | 5,160.00 | 5,680.00 | 5,090.00 | 5,130.00 | 10,260.00 | 49,570 |
| 2025-11-03 | 5,220.00 | 5,220.00 | 4,970.00 | 4,970.00 | 9,940.00 | 28,764 |
| 2025-10-31 | 5,370.00 | 5,550.00 | 5,180.00 | 5,270.00 | 10,540.00 | 16,484 |
| 2025-10-30 | 5,450.00 | 5,450.00 | 5,180.00 | 5,370.00 | 10,740.00 | 33,438 |
| 2025-10-29 | 5,710.00 | 5,710.00 | 5,430.00 | 5,490.00 | 10,980.00 | 22,334 |
| 2025-10-28 | 5,670.00 | 6,100.00 | 5,670.00 | 5,710.00 | 11,420.00 | 31,726 |
| 2025-10-27 | 5,700.00 | 5,800.00 | 5,680.00 | 5,790.00 | 11,580.00 | 38,330 |
| 2025-10-24 | 6,230.00 | 6,230.00 | 5,850.00 | 5,910.00 | 11,820.00 | 33,543 |
| 2025-10-23 | 6,500.00 | 6,650.00 | 6,050.00 | 6,200.00 | 12,400.00 | 45,539 |
| 2025-10-22 | 5,940.00 | 7,200.00 | 5,940.00 | 6,680.00 | 13,360.00 | 143,949 |
| 2025-10-21 | 5,980.00 | 6,050.00 | 5,770.00 | 5,770.00 | 11,540.00 | 37,875 |
| 2025-10-20 | 6,230.00 | 6,500.00 | 5,810.00 | 6,040.00 | 12,080.00 | 48,257 |
← NewerPage 4 of 4 · 235 trading days
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.