Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 4,280.00 | 4,310.00 | 4,280.00 | 4,295.00 | 8,590.00 | 19 |
| 2025-01-08 | 4,240.00 | 4,290.00 | 4,220.00 | 4,280.00 | 8,560.00 | 2,549 |
| 2025-01-07 | 4,330.00 | 4,330.00 | 4,180.00 | 4,180.00 | 8,360.00 | 234 |
| 2025-01-06 | 4,315.00 | 4,330.00 | 4,305.00 | 4,330.00 | 8,660.00 | 580 |
| 2025-01-03 | 4,430.00 | 4,430.00 | 4,270.00 | 4,315.00 | 8,630.00 | 2,111 |
| 2025-01-02 | 4,300.00 | 4,420.00 | 4,260.00 | 4,420.00 | 8,840.00 | 379 |
| 2024-12-30 | 4,270.00 | 4,345.00 | 4,270.00 | 4,340.00 | 8,680.00 | 650 |
| 2024-12-27 | 4,330.00 | 4,375.00 | 4,260.00 | 4,260.00 | 8,520.00 | 1,186 |
| 2024-12-26 | 4,385.00 | 4,390.00 | 4,325.00 | 4,390.00 | 8,780.00 | 24 |
| 2024-12-24 | 4,360.00 | 4,390.00 | 4,325.00 | 4,390.00 | 8,780.00 | 798 |
| 2024-12-23 | 4,330.00 | 4,410.00 | 4,325.00 | 4,360.00 | 8,720.00 | 1,080 |
| 2024-12-20 | 4,510.00 | 4,510.00 | 4,280.00 | 4,430.00 | 8,860.00 | 6,969 |
| 2024-12-19 | 4,400.00 | 4,400.00 | 4,295.00 | 4,385.00 | 8,770.00 | 415 |
| 2024-12-18 | 4,340.00 | 4,420.00 | 4,300.00 | 4,420.00 | 8,840.00 | 958 |
| 2024-12-17 | 4,330.00 | 4,350.00 | 4,255.00 | 4,350.00 | 8,700.00 | 1,149 |
| 2024-12-16 | 4,415.00 | 4,415.00 | 4,310.00 | 4,360.00 | 8,720.00 | 4,030 |
| 2024-12-13 | 4,390.00 | 4,560.00 | 4,390.00 | 4,415.00 | 8,830.00 | 7,231 |
| 2024-12-12 | 4,650.00 | 4,980.00 | 4,640.00 | 4,980.00 | 9,960.00 | 3,799 |
| 2024-12-11 | 4,165.00 | 4,720.00 | 4,165.00 | 4,720.00 | 9,440.00 | 329 |
| 2024-12-10 | 4,035.00 | 4,265.00 | 4,035.00 | 4,155.00 | 8,310.00 | 22 |
| 2024-12-09 | 4,150.00 | 4,150.00 | 4,030.00 | 4,035.00 | 8,070.00 | 255 |
| 2024-12-06 | 4,300.00 | 4,300.00 | 4,055.00 | 4,065.00 | 8,130.00 | 293 |
| 2024-12-05 | 4,100.00 | 4,265.00 | 4,100.00 | 4,115.00 | 8,230.00 | 442 |
| 2024-12-04 | 4,010.00 | 4,145.00 | 4,000.00 | 4,000.00 | 8,000.00 | 1,096 |
| 2024-12-03 | 4,150.00 | 4,240.00 | 4,150.00 | 4,240.00 | 8,480.00 | 428 |
| 2024-12-02 | 4,100.00 | 4,230.00 | 4,100.00 | 4,110.00 | 8,220.00 | 1,341 |
| 2024-11-29 | 4,205.00 | 4,220.00 | 4,020.00 | 4,020.00 | 8,040.00 | 1,437 |
| 2024-11-28 | 4,155.00 | 4,225.00 | 4,155.00 | 4,210.00 | 8,420.00 | 69 |
| 2024-11-27 | 4,240.00 | 4,295.00 | 4,165.00 | 4,205.00 | 8,410.00 | 98 |
| 2024-11-26 | 4,340.00 | 4,800.00 | 4,245.00 | 4,245.00 | 8,490.00 | 1,772 |
| 2024-11-25 | 4,415.00 | 4,785.00 | 4,315.00 | 4,590.00 | 9,180.00 | 1,069 |
| 2024-11-22 | 4,160.00 | 4,425.00 | 4,160.00 | 4,415.00 | 8,830.00 | 501 |
| 2024-11-21 | 4,210.00 | 4,210.00 | 4,030.00 | 4,160.00 | 8,320.00 | 3,321 |
| 2024-11-20 | 4,270.00 | 4,390.00 | 4,200.00 | 4,200.00 | 8,400.00 | 1,254 |
| 2024-11-19 | 4,835.00 | 4,835.00 | 4,305.00 | 4,305.00 | 8,610.00 | 2,192 |
| 2024-11-18 | 4,800.00 | 4,800.00 | 4,410.00 | 4,530.00 | 9,060.00 | 191 |
| 2024-11-15 | 4,440.00 | 4,650.00 | 4,330.00 | 4,650.00 | 9,300.00 | 259 |
| 2024-11-14 | 4,465.00 | 4,465.00 | 4,320.00 | 4,440.00 | 8,880.00 | 246 |
| 2024-11-13 | 4,590.00 | 4,590.00 | 4,425.00 | 4,470.00 | 8,940.00 | 297 |
| 2024-11-12 | 4,400.00 | 4,895.00 | 4,340.00 | 4,895.00 | 9,790.00 | 162 |
| 2024-11-11 | 4,400.00 | 4,400.00 | 4,355.00 | 4,400.00 | 8,800.00 | 10 |
| 2024-11-08 | 4,405.00 | 4,405.00 | 4,380.00 | 4,380.00 | 8,760.00 | 21 |
| 2024-11-07 | 4,355.00 | 4,430.00 | 4,355.00 | 4,425.00 | 8,850.00 | 135 |
| 2024-11-06 | 4,400.00 | 4,400.00 | 4,355.00 | 4,395.00 | 8,790.00 | 2,597 |
| 2024-11-05 | 4,800.00 | 4,800.00 | 4,405.00 | 4,405.00 | 8,810.00 | 3,228 |
| 2024-11-04 | 4,880.00 | 4,880.00 | 4,800.00 | 4,800.00 | 9,600.00 | 1 |
| 2024-11-01 | 4,650.00 | 4,740.00 | 4,650.00 | 4,740.00 | 9,480.00 | 103 |
| 2024-10-31 | 4,500.00 | 4,870.00 | 4,500.00 | 4,870.00 | 9,740.00 | 65 |
| 2024-10-30 | 4,550.00 | 4,550.00 | 4,400.00 | 4,400.00 | 8,800.00 | 107 |
| 2024-10-29 | 4,550.00 | 4,550.00 | 4,415.00 | 4,415.00 | 8,830.00 | 31 |
| 2024-10-28 | 4,500.00 | 4,590.00 | 4,425.00 | 4,425.00 | 8,850.00 | 15 |
| 2024-10-25 | 4,540.00 | 4,570.00 | 4,410.00 | 4,410.00 | 8,820.00 | 83 |
| 2024-10-24 | 4,550.00 | 4,600.00 | 4,550.00 | 4,560.00 | 9,120.00 | 25 |
| 2024-10-23 | 4,550.00 | 4,620.00 | 4,420.00 | 4,420.00 | 8,840.00 | 758 |
| 2024-10-22 | 4,650.00 | 4,940.00 | 4,505.00 | 4,505.00 | 9,010.00 | 746 |
| 2024-10-21 | 4,505.00 | 4,650.00 | 4,430.00 | 4,430.00 | 8,860.00 | 474 |
| 2024-10-18 | 4,670.00 | 4,670.00 | 4,510.00 | 4,510.00 | 9,020.00 | 339 |
| 2024-10-17 | 4,600.00 | 4,890.00 | 4,600.00 | 4,890.00 | 9,780.00 | 150 |
| 2024-10-16 | 4,600.00 | 4,605.00 | 4,600.00 | 4,600.00 | 9,200.00 | 22 |
| 2024-10-15 | 4,600.00 | 4,680.00 | 4,420.00 | 4,420.00 | 8,840.00 | 737 |
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.