Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 4,505.00 | 4,645.00 | 4,505.00 | 4,520.00 | 9,040.00 | 290 |
| 2024-10-11 | 4,600.00 | 4,615.00 | 4,355.00 | 4,355.00 | 8,710.00 | 502 |
| 2024-10-10 | 4,545.00 | 4,575.00 | 4,510.00 | 4,510.00 | 9,020.00 | 415 |
| 2024-10-08 | 4,665.00 | 4,675.00 | 4,665.00 | 4,675.00 | 9,350.00 | 17 |
| 2024-10-07 | 4,615.00 | 4,635.00 | 4,615.00 | 4,630.00 | 9,260.00 | 191 |
| 2024-10-04 | 4,445.00 | 4,780.00 | 4,445.00 | 4,775.00 | 9,550.00 | 1,390 |
| 2024-10-02 | 4,650.00 | 4,650.00 | 4,235.00 | 4,235.00 | 8,470.00 | 187 |
| 2024-09-30 | 4,700.00 | 4,745.00 | 4,520.00 | 4,520.00 | 9,040.00 | 104 |
| 2024-09-27 | 4,710.00 | 4,710.00 | 4,620.00 | 4,640.00 | 9,280.00 | 239 |
| 2024-09-26 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 9,420.00 | 51 |
| 2024-09-25 | 4,690.00 | 4,710.00 | 4,680.00 | 4,710.00 | 9,420.00 | 93 |
| 2024-09-24 | 4,850.00 | 4,850.00 | 4,680.00 | 4,680.00 | 9,360.00 | 361 |
| 2024-09-23 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 9,700.00 | 102 |
| 2024-09-20 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 9,740.00 | 1 |
| 2024-09-19 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 9,650.00 | 3 |
| 2024-09-13 | 4,730.00 | 4,840.00 | 4,695.00 | 4,840.00 | 9,680.00 | 20 |
| 2024-09-12 | 4,700.00 | 4,700.00 | 4,695.00 | 4,695.00 | 9,390.00 | 3 |
| 2024-09-11 | 4,750.00 | 4,750.00 | 4,600.00 | 4,610.00 | 9,220.00 | 264 |
| 2024-09-10 | 4,860.00 | 4,860.00 | 4,555.00 | 4,750.00 | 9,500.00 | 115 |
| 2024-09-09 | 4,600.00 | 4,930.00 | 4,600.00 | 4,930.00 | 9,860.00 | 100 |
| 2024-09-06 | 4,670.00 | 4,670.00 | 4,610.00 | 4,645.00 | 9,290.00 | 1,256 |
| 2024-09-05 | 4,660.00 | 4,660.00 | 4,600.00 | 4,600.00 | 9,200.00 | 289 |
| 2024-09-04 | 4,630.00 | 4,655.00 | 4,510.00 | 4,510.00 | 9,020.00 | 1,301 |
| 2024-09-03 | 4,670.00 | 4,670.00 | 4,600.00 | 4,630.00 | 9,260.00 | 321 |
| 2024-09-02 | 4,560.00 | 4,690.00 | 4,560.00 | 4,690.00 | 9,380.00 | 986 |
| 2024-08-30 | 4,630.00 | 4,680.00 | 4,550.00 | 4,550.00 | 9,100.00 | 24 |
| 2024-08-29 | 4,670.00 | 4,670.00 | 4,630.00 | 4,630.00 | 9,260.00 | 113 |
| 2024-08-28 | 4,670.00 | 4,670.00 | 4,620.00 | 4,630.00 | 9,260.00 | 1,037 |
| 2024-08-27 | 4,650.00 | 4,650.00 | 4,615.00 | 4,615.00 | 9,230.00 | 201 |
| 2024-08-26 | 4,655.00 | 4,660.00 | 4,615.00 | 4,660.00 | 9,320.00 | 119 |
| 2024-08-23 | 4,665.00 | 4,665.00 | 4,600.00 | 4,615.00 | 9,230.00 | 604 |
| 2024-08-22 | 4,785.00 | 4,790.00 | 4,670.00 | 4,670.00 | 9,340.00 | 3,195 |
| 2024-08-21 | 4,785.00 | 5,290.00 | 4,705.00 | 5,290.00 | 10,580.00 | 2,618 |
| 2024-08-20 | 4,755.00 | 4,790.00 | 4,740.00 | 4,790.00 | 9,580.00 | 52 |
| 2024-08-19 | 4,850.00 | 4,850.00 | 4,705.00 | 4,795.00 | 9,590.00 | 375 |
| 2024-08-16 | 4,805.00 | 4,825.00 | 4,750.00 | 4,780.00 | 9,560.00 | 729 |
| 2024-08-14 | 4,870.00 | 4,870.00 | 4,800.00 | 4,815.00 | 9,630.00 | 582 |
| 2024-08-13 | 4,885.00 | 4,935.00 | 4,835.00 | 4,910.00 | 9,820.00 | 988 |
| 2024-08-12 | 4,995.00 | 4,995.00 | 4,950.00 | 4,950.00 | 9,900.00 | 2,401 |
| 2024-08-09 | 4,910.00 | 5,380.00 | 4,910.00 | 5,380.00 | 10,760.00 | 882 |
| 2024-08-08 | 4,885.00 | 4,945.00 | 4,885.00 | 4,945.00 | 9,890.00 | 6 |
| 2024-08-07 | 4,945.00 | 4,945.00 | 4,815.00 | 4,880.00 | 9,760.00 | 1,358 |
| 2024-08-06 | 5,220.00 | 5,220.00 | 4,995.00 | 4,995.00 | 9,990.00 | 614 |
| 2024-08-05 | 5,250.00 | 5,250.00 | 5,060.00 | 5,060.00 | 10,120.00 | 11 |
| 2024-08-02 | 5,120.00 | 5,270.00 | 5,120.00 | 5,270.00 | 10,540.00 | 51 |
| 2024-08-01 | 5,130.00 | 5,290.00 | 5,120.00 | 5,290.00 | 10,580.00 | 105 |
| 2024-07-31 | 5,410.00 | 5,410.00 | 5,390.00 | 5,390.00 | 10,780.00 | 714 |
| 2024-07-30 | 5,320.00 | 5,320.00 | 5,170.00 | 5,180.00 | 10,360.00 | 93 |
| 2024-07-29 | 5,390.00 | 5,390.00 | 5,360.00 | 5,360.00 | 10,720.00 | 203 |
| 2024-07-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10,600.00 | 2 |
| 2024-07-25 | 5,380.00 | 5,380.00 | 5,140.00 | 5,140.00 | 10,280.00 | 77 |
| 2024-07-24 | 5,100.00 | 5,380.00 | 5,100.00 | 5,380.00 | 10,760.00 | 207 |
| 2024-07-23 | 5,100.00 | 5,140.00 | 5,090.00 | 5,100.00 | 10,200.00 | 166 |
| 2024-07-22 | 5,240.00 | 5,240.00 | 5,000.00 | 5,000.00 | 10,000.00 | 269 |
| 2024-07-19 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 10,640.00 | 1,604 |
| 2024-07-18 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 10,500.00 | 3 |
| 2024-07-17 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 10,300.00 | 11 |
| 2024-07-16 | 5,160.00 | 5,160.00 | 5,090.00 | 5,110.00 | 10,220.00 | 149 |
| 2024-07-15 | 5,080.00 | 5,150.00 | 5,080.00 | 5,150.00 | 10,300.00 | 6 |
| 2024-07-12 | 5,080.00 | 5,130.00 | 5,050.00 | 5,050.00 | 10,100.00 | 28 |
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.