Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,100.00 | 5,100.00 | 4,930.00 | 5,050.00 | 5,050.00 | 62 |
| 2026-10-16 | 4,985.00 | 5,100.00 | 4,845.00 | 5,080.00 | 5,080.00 | 212 |
| 2026-10-15 | 4,840.00 | 5,100.00 | 4,840.00 | 4,985.00 | 4,985.00 | 466 |
| 2026-10-14 | 5,390.00 | 5,390.00 | 4,870.00 | 4,870.00 | 4,870.00 | 848 |
| 2026-10-13 | 4,995.00 | 4,995.00 | 4,650.00 | 4,955.00 | 4,955.00 | 402 |
| 2026-10-12 | 4,750.00 | 4,995.00 | 4,750.00 | 4,995.00 | 4,995.00 | 541 |
| 2026-10-08 | 4,910.00 | 5,100.00 | 4,900.00 | 4,995.00 | 4,995.00 | 395 |
| 2026-10-07 | 4,750.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | 619 |
| 2026-10-06 | 5,150.00 | 5,150.00 | 4,760.00 | 4,760.00 | 4,760.00 | 1,601 |
| 2026-10-02 | 5,000.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,100.00 | 1,065 |
| 2026-10-01 | 5,100.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | 632 |
| 2026-09-30 | 5,080.00 | 5,080.00 | 5,000.00 | 5,010.00 | 5,010.00 | 465 |
| 2026-09-29 | 5,110.00 | 5,360.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1,233 |
| 2026-09-28 | 5,070.00 | 5,680.00 | 5,000.00 | 5,390.00 | 5,390.00 | 2,730 |
| 2026-09-23 | 5,110.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,030.00 | 2,343 |
| 2026-09-22 | 5,500.00 | 5,500.00 | 5,090.00 | 5,180.00 | 5,180.00 | 3,543 |
| 2026-09-21 | 5,800.00 | 5,800.00 | 5,240.00 | 5,240.00 | 5,240.00 | 12,132 |
| 2026-09-18 | 5,060.00 | 6,570.00 | 5,060.00 | 6,570.00 | 6,570.00 | 23,438 |
| 2026-09-17 | 5,560.00 | 5,560.00 | 5,010.00 | 5,060.00 | 5,060.00 | 2,036 |
| 2026-09-16 | 6,310.00 | 6,310.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1,088 |
| 2026-09-15 | 5,740.00 | 6,420.00 | 5,610.00 | 6,420.00 | 6,420.00 | 50 |
| 2026-09-14 | 5,650.00 | 5,650.00 | 5,620.00 | 5,640.00 | 5,640.00 | 134 |
| 2026-09-11 | 5,570.00 | 5,860.00 | 5,570.00 | 5,750.00 | 5,750.00 | 105 |
| 2026-09-10 | 5,910.00 | 5,960.00 | 5,600.00 | 5,880.00 | 5,880.00 | 872 |
| 2026-09-09 | 6,100.00 | 6,100.00 | 5,890.00 | 5,890.00 | 5,890.00 | 170 |
| 2026-09-08 | 6,100.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | 327 |
| 2026-09-07 | 6,090.00 | 6,260.00 | 5,890.00 | 5,890.00 | 5,890.00 | 601 |
| 2026-09-04 | 6,000.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 205 |
| 2026-09-03 | 6,180.00 | 6,320.00 | 5,920.00 | 5,920.00 | 5,920.00 | 442 |
| 2026-09-02 | 6,480.00 | 6,480.00 | 6,160.00 | 6,160.00 | 6,160.00 | 511 |
| 2026-09-01 | 6,500.00 | 6,510.00 | 6,400.00 | 6,490.00 | 6,490.00 | 2,574 |
| 2026-08-31 | 6,500.00 | 6,650.00 | 6,500.00 | 6,650.00 | 6,650.00 | 463 |
| 2026-08-28 | 6,520.00 | 6,890.00 | 6,470.00 | 6,570.00 | 6,570.00 | 1,344 |
| 2026-08-27 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 0 |
| 2026-08-26 | 6,650.00 | 6,790.00 | 6,650.00 | 6,760.00 | 6,760.00 | 55 |
| 2026-08-25 | 6,480.00 | 6,590.00 | 6,430.00 | 6,590.00 | 6,590.00 | 89 |
| 2026-08-24 | 6,550.00 | 6,610.00 | 6,450.00 | 6,480.00 | 6,480.00 | 205 |
| 2026-08-21 | 6,430.00 | 6,570.00 | 6,430.00 | 6,540.00 | 6,540.00 | 78 |
| 2026-08-20 | 6,510.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,025 |
| 2026-08-19 | 6,490.00 | 6,800.00 | 6,490.00 | 6,500.00 | 6,500.00 | 544 |
| 2026-08-18 | 6,640.00 | 6,640.00 | 6,560.00 | 6,640.00 | 6,640.00 | 575 |
| 2026-08-14 | 6,600.00 | 6,670.00 | 6,550.00 | 6,640.00 | 6,640.00 | 524 |
| 2026-08-13 | 6,710.00 | 6,710.00 | 6,580.00 | 6,650.00 | 6,650.00 | 716 |
| 2026-08-12 | 6,660.00 | 6,700.00 | 6,560.00 | 6,690.00 | 6,690.00 | 382 |
| 2026-08-11 | 6,770.00 | 6,830.00 | 6,600.00 | 6,620.00 | 6,620.00 | 1,981 |
| 2026-08-10 | 6,700.00 | 6,780.00 | 6,520.00 | 6,780.00 | 6,780.00 | 2,584 |
| 2026-08-07 | 7,000.00 | 7,000.00 | 6,530.00 | 6,700.00 | 6,700.00 | 3,397 |
| 2026-08-06 | 6,770.00 | 6,880.00 | 6,620.00 | 6,880.00 | 6,880.00 | 3,339 |
| 2026-08-05 | 6,800.00 | 7,000.00 | 6,790.00 | 6,840.00 | 6,840.00 | 5,454 |
| 2026-08-04 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,983 |
| 2026-08-03 | 7,020.00 | 7,080.00 | 7,000.00 | 7,000.00 | 7,000.00 | 606 |
| 2026-07-31 | 6,910.00 | 7,160.00 | 6,910.00 | 7,090.00 | 7,090.00 | 1,333 |
| 2026-07-30 | 6,820.00 | 7,170.00 | 6,820.00 | 7,170.00 | 7,170.00 | 3,154 |
| 2026-07-29 | 7,460.00 | 7,460.00 | 6,830.00 | 6,990.00 | 6,990.00 | 12,757 |
| 2026-07-28 | 8,000.00 | 9,250.00 | 7,650.00 | 7,680.00 | 7,680.00 | 23,106 |
| 2026-07-27 | 7,700.00 | 7,800.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1,131 |
| 2026-07-24 | 7,910.00 | 8,220.00 | 7,310.00 | 7,600.00 | 7,600.00 | 2,019 |
| 2026-07-23 | 7,400.00 | 8,900.00 | 7,400.00 | 8,150.00 | 8,150.00 | 1,972 |
| 2026-07-22 | 7,840.00 | 7,840.00 | 7,230.00 | 7,770.00 | 7,770.00 | 968 |
| 2026-07-21 | 7,800.00 | 8,170.00 | 7,150.00 | 7,800.00 | 7,800.00 | 1,173 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.