Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 4,285.00 | 4,285.00 | 4,250.00 | 4,250.00 | 8,500.00 | 186 |
| 2025-07-10 | 4,300.00 | 4,300.00 | 4,240.00 | 4,245.00 | 8,490.00 | 397 |
| 2025-07-09 | 4,200.00 | 4,295.00 | 4,200.00 | 4,280.00 | 8,560.00 | 802 |
| 2025-07-08 | 4,120.00 | 4,200.00 | 4,120.00 | 4,140.00 | 8,280.00 | 2,255 |
| 2025-07-07 | 4,260.00 | 4,260.00 | 3,930.00 | 4,050.00 | 8,100.00 | 2,471 |
| 2025-07-04 | 4,200.00 | 4,245.00 | 4,200.00 | 4,210.00 | 8,420.00 | 1,123 |
| 2025-07-03 | 4,250.00 | 4,260.00 | 4,200.00 | 4,200.00 | 8,400.00 | 423 |
| 2025-07-02 | 4,260.00 | 4,260.00 | 4,225.00 | 4,225.00 | 8,450.00 | 138 |
| 2025-07-01 | 4,280.00 | 4,280.00 | 4,215.00 | 4,260.00 | 8,520.00 | 340 |
| 2025-06-30 | 4,290.00 | 4,290.00 | 4,235.00 | 4,275.00 | 8,550.00 | 70 |
| 2025-06-27 | 4,200.00 | 4,230.00 | 4,200.00 | 4,230.00 | 8,460.00 | 557 |
| 2025-06-26 | 4,280.00 | 4,285.00 | 4,100.00 | 4,105.00 | 8,210.00 | 828 |
| 2025-06-25 | 4,290.00 | 4,290.00 | 4,210.00 | 4,210.00 | 8,420.00 | 354 |
| 2025-06-24 | 4,305.00 | 4,305.00 | 4,290.00 | 4,290.00 | 8,580.00 | 354 |
| 2025-06-23 | 4,210.00 | 4,310.00 | 4,210.00 | 4,310.00 | 8,620.00 | 282 |
| 2025-06-20 | 4,190.00 | 4,330.00 | 4,165.00 | 4,330.00 | 8,660.00 | 1,658 |
| 2025-06-19 | 4,200.00 | 4,215.00 | 4,150.00 | 4,190.00 | 8,380.00 | 185 |
| 2025-06-18 | 4,200.00 | 4,220.00 | 4,130.00 | 4,155.00 | 8,310.00 | 2,193 |
| 2025-06-17 | 4,185.00 | 4,255.00 | 4,165.00 | 4,165.00 | 8,330.00 | 1,931 |
| 2025-06-16 | 4,195.00 | 4,265.00 | 4,195.00 | 4,265.00 | 8,530.00 | 338 |
| 2025-06-13 | 4,260.00 | 4,265.00 | 4,175.00 | 4,215.00 | 8,430.00 | 1,636 |
| 2025-06-12 | 4,270.00 | 4,270.00 | 4,210.00 | 4,270.00 | 8,540.00 | 1,379 |
| 2025-06-11 | 4,285.00 | 4,285.00 | 4,205.00 | 4,265.00 | 8,530.00 | 1,720 |
| 2025-06-10 | 4,330.00 | 4,335.00 | 4,185.00 | 4,250.00 | 8,500.00 | 3,431 |
| 2025-06-09 | 4,225.00 | 4,265.00 | 4,180.00 | 4,240.00 | 8,480.00 | 2,187 |
| 2025-06-05 | 4,320.00 | 4,325.00 | 4,205.00 | 4,230.00 | 8,460.00 | 1,569 |
| 2025-06-04 | 4,160.00 | 4,320.00 | 4,160.00 | 4,320.00 | 8,640.00 | 891 |
| 2025-06-02 | 4,145.00 | 4,240.00 | 4,110.00 | 4,240.00 | 8,480.00 | 654 |
| 2025-05-30 | 4,180.00 | 4,180.00 | 4,060.00 | 4,070.00 | 8,140.00 | 3,352 |
| 2025-05-29 | 4,150.00 | 4,165.00 | 4,115.00 | 4,165.00 | 8,330.00 | 1,730 |
| 2025-05-28 | 4,120.00 | 4,155.00 | 4,120.00 | 4,125.00 | 8,250.00 | 547 |
| 2025-05-27 | 4,150.00 | 4,155.00 | 4,120.00 | 4,155.00 | 8,310.00 | 916 |
| 2025-05-26 | 4,100.00 | 4,150.00 | 4,100.00 | 4,120.00 | 8,240.00 | 1,025 |
| 2025-05-23 | 4,115.00 | 4,115.00 | 4,100.00 | 4,115.00 | 8,230.00 | 645 |
| 2025-05-22 | 4,250.00 | 4,250.00 | 4,080.00 | 4,100.00 | 8,200.00 | 4,210 |
| 2025-05-21 | 4,180.00 | 4,280.00 | 4,160.00 | 4,280.00 | 8,560.00 | 699 |
| 2025-05-20 | 4,140.00 | 4,300.00 | 4,140.00 | 4,295.00 | 8,590.00 | 4,976 |
| 2025-05-19 | 4,485.00 | 4,485.00 | 4,120.00 | 4,170.00 | 8,340.00 | 2,171 |
| 2025-05-16 | 4,135.00 | 4,250.00 | 4,110.00 | 4,250.00 | 8,500.00 | 1,243 |
| 2025-05-15 | 4,120.00 | 4,130.00 | 4,060.00 | 4,100.00 | 8,200.00 | 2,986 |
| 2025-05-14 | 4,100.00 | 4,185.00 | 4,100.00 | 4,130.00 | 8,260.00 | 3,253 |
| 2025-05-13 | 4,200.00 | 4,230.00 | 4,120.00 | 4,120.00 | 8,240.00 | 5,436 |
| 2025-05-12 | 4,060.00 | 4,295.00 | 4,060.00 | 4,160.00 | 8,320.00 | 18,287 |
| 2025-05-09 | 4,910.00 | 4,950.00 | 4,670.00 | 4,670.00 | 9,340.00 | 17,487 |
| 2025-05-08 | 5,000.00 | 5,280.00 | 5,000.00 | 5,060.00 | 10,120.00 | 29,216 |
| 2025-05-07 | 5,600.00 | 6,200.00 | 5,310.00 | 5,400.00 | 10,800.00 | 62,880 |
| 2025-05-02 | 6,440.00 | 6,980.00 | 6,440.00 | 6,980.00 | 13,960.00 | 61,621 |
| 2025-04-30 | 5,000.00 | 6,000.00 | 4,650.00 | 5,370.00 | 10,740.00 | 51,066 |
| 2025-04-29 | 4,630.00 | 5,520.00 | 4,630.00 | 5,520.00 | 11,040.00 | 37,591 |
| 2025-04-28 | 4,220.00 | 4,250.00 | 4,020.00 | 4,250.00 | 8,500.00 | 2,277 |
| 2025-04-25 | 3,965.00 | 4,130.00 | 3,935.00 | 4,130.00 | 8,260.00 | 3,630 |
| 2025-04-24 | 3,960.00 | 3,985.00 | 3,915.00 | 3,935.00 | 7,870.00 | 635 |
| 2025-04-23 | 4,010.00 | 4,045.00 | 3,915.00 | 3,915.00 | 7,830.00 | 6,663 |
| 2025-04-22 | 4,200.00 | 4,340.00 | 4,090.00 | 4,110.00 | 8,220.00 | 4,193 |
| 2025-04-21 | 4,615.00 | 4,615.00 | 4,100.00 | 4,200.00 | 8,400.00 | 9,072 |
| 2025-04-18 | 4,150.00 | 4,900.00 | 4,150.00 | 4,525.00 | 9,050.00 | 37,548 |
| 2025-04-17 | 3,750.00 | 4,385.00 | 3,700.00 | 4,145.00 | 8,290.00 | 14,273 |
| 2025-04-16 | 3,675.00 | 3,695.00 | 3,625.00 | 3,630.00 | 7,260.00 | 3,143 |
| 2025-04-15 | 3,570.00 | 3,695.00 | 3,570.00 | 3,690.00 | 7,380.00 | 3,753 |
| 2025-04-14 | 3,600.00 | 3,625.00 | 3,570.00 | 3,570.00 | 7,140.00 | 2,426 |
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.