Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,640.00 | 7,240.00 | 6,400.00 | 7,100.00 | 7,100.00 | 1,470 |
| 2026-10-19 | 6,800.00 | 7,150.00 | 6,320.00 | 6,320.00 | 6,320.00 | 847 |
| 2026-10-16 | 7,180.00 | 7,180.00 | 6,640.00 | 7,020.00 | 7,020.00 | 723 |
| 2026-10-15 | 7,550.00 | 7,550.00 | 6,040.00 | 7,180.00 | 7,180.00 | 947 |
| 2026-10-14 | 6,290.00 | 7,190.00 | 6,260.00 | 7,190.00 | 7,190.00 | 1,034 |
| 2026-10-13 | 6,700.00 | 6,700.00 | 6,020.00 | 6,300.00 | 6,300.00 | 1,169 |
| 2026-10-12 | 7,290.00 | 7,460.00 | 6,510.00 | 6,510.00 | 6,510.00 | 1,603 |
| 2026-10-08 | 7,520.00 | 7,640.00 | 7,200.00 | 7,200.00 | 7,200.00 | 728 |
| 2026-10-07 | 7,860.00 | 7,890.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,860 |
| 2026-10-06 | 8,400.00 | 8,400.00 | 7,780.00 | 7,780.00 | 7,780.00 | 3,119 |
| 2026-10-02 | 8,240.00 | 8,920.00 | 8,150.00 | 8,920.00 | 8,920.00 | 492 |
| 2026-10-01 | 7,910.00 | 8,250.00 | 7,910.00 | 8,240.00 | 8,240.00 | 1,222 |
| 2026-09-30 | 7,670.00 | 8,860.00 | 7,640.00 | 8,000.00 | 8,000.00 | 962 |
| 2026-09-29 | 8,330.00 | 8,340.00 | 7,630.00 | 7,630.00 | 7,630.00 | 1,296 |
| 2026-09-28 | 8,390.00 | 8,520.00 | 8,220.00 | 8,500.00 | 8,500.00 | 1,629 |
| 2026-09-23 | 8,230.00 | 8,290.00 | 8,210.00 | 8,220.00 | 8,220.00 | 3,469 |
| 2026-09-22 | 8,510.00 | 8,520.00 | 8,310.00 | 8,430.00 | 8,430.00 | 6,311 |
| 2026-09-21 | 10,000.00 | 10,000.00 | 8,510.00 | 8,520.00 | 8,520.00 | 26,863 |
| 2026-09-18 | 8,400.00 | 10,670.00 | 8,400.00 | 10,670.00 | 10,670.00 | 31,822 |
| 2026-09-17 | 8,230.00 | 8,230.00 | 8,210.00 | 8,210.00 | 8,210.00 | 250 |
| 2026-09-16 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 211 |
| 2026-09-15 | 9,260.00 | 9,260.00 | 8,720.00 | 8,800.00 | 8,800.00 | 511 |
| 2026-09-14 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2026-09-11 | 8,600.00 | 9,190.00 | 8,600.00 | 9,150.00 | 9,150.00 | 101 |
| 2026-09-10 | 9,200.00 | 9,200.00 | 9,190.00 | 9,190.00 | 9,190.00 | 131 |
| 2026-09-09 | 8,790.00 | 8,980.00 | 8,660.00 | 8,880.00 | 8,880.00 | 135 |
| 2026-09-08 | 8,820.00 | 8,820.00 | 8,790.00 | 8,800.00 | 8,800.00 | 115 |
| 2026-09-07 | 8,570.00 | 8,850.00 | 8,570.00 | 8,850.00 | 8,850.00 | 283 |
| 2026-09-04 | 8,900.00 | 8,980.00 | 8,600.00 | 8,900.00 | 8,900.00 | 299 |
| 2026-09-03 | 8,880.00 | 8,880.00 | 8,670.00 | 8,670.00 | 8,670.00 | 115 |
| 2026-09-02 | 8,660.00 | 8,900.00 | 8,660.00 | 8,670.00 | 8,670.00 | 694 |
| 2026-09-01 | 8,850.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | 143 |
| 2026-08-31 | 8,900.00 | 9,050.00 | 8,850.00 | 9,050.00 | 9,050.00 | 63 |
| 2026-08-28 | 9,170.00 | 9,170.00 | 9,150.00 | 9,150.00 | 9,150.00 | 35 |
| 2026-08-27 | 8,980.00 | 8,990.00 | 8,980.00 | 8,990.00 | 8,990.00 | 39 |
| 2026-08-26 | 8,800.00 | 9,140.00 | 8,680.00 | 8,680.00 | 8,680.00 | 1,119 |
| 2026-08-25 | 9,180.00 | 9,180.00 | 8,650.00 | 9,050.00 | 9,050.00 | 16 |
| 2026-08-24 | 8,600.00 | 8,960.00 | 8,600.00 | 8,960.00 | 8,960.00 | 35 |
| 2026-08-21 | 8,580.00 | 8,970.00 | 8,580.00 | 8,970.00 | 8,970.00 | 463 |
| 2026-08-20 | 8,800.00 | 9,200.00 | 8,550.00 | 8,580.00 | 8,580.00 | 1,797 |
| 2026-08-19 | 9,200.00 | 9,200.00 | 8,660.00 | 9,190.00 | 9,190.00 | 93 |
| 2026-08-18 | 9,200.00 | 9,200.00 | 9,120.00 | 9,120.00 | 9,120.00 | 320 |
| 2026-08-14 | 8,900.00 | 9,200.00 | 8,550.00 | 9,200.00 | 9,200.00 | 612 |
| 2026-08-13 | 8,640.00 | 8,850.00 | 8,510.00 | 8,510.00 | 8,510.00 | 712 |
| 2026-08-12 | 9,000.00 | 9,000.00 | 8,460.00 | 8,650.00 | 8,650.00 | 400 |
| 2026-08-11 | 9,000.00 | 9,000.00 | 8,880.00 | 8,880.00 | 8,880.00 | 604 |
| 2026-08-10 | 9,000.00 | 9,000.00 | 8,360.00 | 8,600.00 | 8,600.00 | 356 |
| 2026-08-07 | 9,260.00 | 9,260.00 | 8,580.00 | 8,580.00 | 8,580.00 | 1,511 |
| 2026-08-06 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 10 |
| 2026-08-05 | 8,800.00 | 8,890.00 | 8,800.00 | 8,800.00 | 8,800.00 | 74 |
| 2026-08-04 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 24 |
| 2026-08-03 | 8,370.00 | 8,800.00 | 8,210.00 | 8,800.00 | 8,800.00 | 113 |
| 2026-07-31 | 9,000.00 | 9,000.00 | 8,370.00 | 8,370.00 | 8,370.00 | 1,638 |
| 2026-07-30 | 8,810.00 | 9,000.00 | 8,370.00 | 8,810.00 | 8,810.00 | 416 |
| 2026-07-29 | 8,650.00 | 9,090.00 | 8,010.00 | 8,810.00 | 8,810.00 | 514 |
| 2026-07-28 | 8,470.00 | 9,020.00 | 7,580.00 | 8,520.00 | 8,520.00 | 5,522 |
| 2026-07-27 | 8,660.00 | 8,660.00 | 7,700.00 | 8,050.00 | 8,050.00 | 803 |
| 2026-07-24 | 8,170.00 | 8,690.00 | 8,000.00 | 8,670.00 | 8,670.00 | 173 |
| 2026-07-23 | 8,150.00 | 8,900.00 | 8,150.00 | 8,210.00 | 8,210.00 | 1,612 |
| 2026-07-22 | 7,780.00 | 7,780.00 | 7,250.00 | 7,770.00 | 7,770.00 | 284 |
Page 1 of 2 · 112 trading daysOlder →
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.