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
2025-04-103,700.003,760.003,690.003,715.007,430.008,280
2025-04-093,840.004,150.003,670.004,095.008,190.002,939
2025-04-083,680.003,845.003,680.003,695.007,390.00268
2025-04-074,070.004,070.003,635.003,675.007,350.004,199
2025-04-044,135.004,135.004,075.004,075.008,150.00697
2025-04-034,135.004,135.004,135.004,135.008,270.001
2025-04-024,170.004,170.004,100.004,140.008,280.007
2025-04-014,080.004,080.004,070.004,070.008,140.00222
2025-03-314,060.004,190.004,060.004,120.008,240.0012
2025-03-284,145.004,145.004,145.004,145.008,290.001
2025-03-274,090.004,170.004,085.004,150.008,300.00114
2025-03-264,100.004,100.004,090.004,090.008,180.007
2025-03-254,090.004,090.004,070.004,070.008,140.0028
2025-03-244,080.004,100.004,055.004,055.008,110.00213
2025-03-214,115.004,115.004,050.004,065.008,130.00156
2025-03-204,100.004,115.004,100.004,115.008,230.001,303
2025-03-194,115.004,115.004,055.004,075.008,150.00124
2025-03-184,155.004,155.004,130.004,130.008,260.00369
2025-03-174,220.004,220.004,150.004,160.008,320.001,808
2025-03-144,185.004,695.004,140.004,660.009,320.003,807
2025-03-134,150.004,185.004,150.004,185.008,370.008
2025-03-124,150.004,220.004,150.004,150.008,300.0091
2025-03-114,300.004,300.004,140.004,250.008,500.007
2025-03-104,115.004,280.004,115.004,280.008,560.0022
2025-03-074,305.004,305.004,150.004,200.008,400.0092
2025-03-064,140.004,175.004,140.004,175.008,350.001,054
2025-03-054,155.004,155.004,090.004,100.008,200.00200
2025-03-044,290.004,290.004,085.004,105.008,210.0059
2025-02-284,130.004,190.004,130.004,190.008,380.0021
2025-02-274,200.004,245.004,105.004,110.008,220.00163
2025-02-264,380.004,380.004,100.004,130.008,260.0090
2025-02-254,165.004,165.004,155.004,165.008,330.0037
2025-02-244,180.004,180.004,110.004,135.008,270.0097
2025-02-214,165.004,165.004,150.004,165.008,330.0063
2025-02-204,130.004,170.004,090.004,095.008,190.00118
2025-02-194,180.004,180.004,035.004,080.008,160.001,351
2025-02-184,150.004,190.004,050.004,065.008,130.00166
2025-02-174,200.004,200.004,100.004,150.008,300.00115
2025-02-144,135.004,460.004,135.004,325.008,650.001,240
2025-02-134,450.004,450.004,050.004,080.008,160.00246
2025-02-124,115.004,170.004,060.004,080.008,160.001,006
2025-02-114,215.004,215.004,050.004,050.008,100.0042
2025-02-104,060.004,105.004,020.004,070.008,140.001,979
2025-02-074,150.004,255.004,020.004,055.008,110.00333
2025-02-064,130.004,155.004,080.004,110.008,220.0076
2025-02-054,165.004,165.004,080.004,125.008,250.00158
2025-02-044,075.004,165.004,075.004,165.008,330.00349
2025-02-034,195.004,195.004,050.004,050.008,100.00327
2025-01-314,150.004,230.004,150.004,200.008,400.00883
2025-01-244,225.004,255.004,225.004,255.008,510.004
2025-01-234,200.004,210.004,200.004,200.008,400.0093
2025-01-224,220.004,235.004,110.004,110.008,220.001,533
2025-01-214,240.004,285.004,215.004,220.008,440.00246
2025-01-204,220.004,250.004,210.004,210.008,420.00196
2025-01-174,285.004,285.004,160.004,160.008,320.001,033
2025-01-164,285.004,300.004,280.004,285.008,570.0079
2025-01-154,330.004,330.004,290.004,290.008,580.00195
2025-01-144,300.004,300.004,280.004,300.008,600.0021
2025-01-134,325.004,325.004,290.004,310.008,620.0023
2025-01-104,320.004,330.004,310.004,330.008,660.0019
← NewerPage 7 of 21 · 1,213 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.