Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 10,200.00 | 10,470.00 | 10,200.00 | 10,470.00 | 20,940.00 | 30 |
| 2024-07-29 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 20,780.00 | 0 |
| 2024-07-26 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 20,780.00 | 0 |
| 2024-07-25 | 10,400.00 | 10,400.00 | 10,360.00 | 10,360.00 | 20,720.00 | 3 |
| 2024-07-24 | 10,210.00 | 10,400.00 | 10,210.00 | 10,360.00 | 20,720.00 | 49 |
| 2024-07-23 | 10,330.00 | 10,330.00 | 10,210.00 | 10,290.00 | 20,580.00 | 55 |
| 2024-07-22 | 10,360.00 | 10,360.00 | 10,210.00 | 10,330.00 | 20,660.00 | 56 |
| 2024-07-19 | 10,160.00 | 10,390.00 | 10,160.00 | 10,360.00 | 20,720.00 | 44 |
| 2024-07-18 | 10,250.00 | 10,330.00 | 10,150.00 | 10,150.00 | 20,300.00 | 73 |
| 2024-07-17 | 10,190.00 | 10,390.00 | 10,190.00 | 10,390.00 | 20,780.00 | 101 |
| 2024-07-16 | 10,390.00 | 10,390.00 | 10,170.00 | 10,170.00 | 20,340.00 | 98 |
| 2024-07-15 | 10,220.00 | 10,400.00 | 10,160.00 | 10,400.00 | 20,800.00 | 284 |
| 2024-07-12 | 10,490.00 | 10,490.00 | 10,210.00 | 10,210.00 | 20,420.00 | 81 |
| 2024-07-11 | 10,170.00 | 10,470.00 | 10,170.00 | 10,390.00 | 20,780.00 | 117 |
| 2024-07-10 | 10,200.00 | 10,280.00 | 10,150.00 | 10,280.00 | 20,560.00 | 99 |
| 2024-07-09 | 10,220.00 | 10,480.00 | 10,200.00 | 10,200.00 | 20,400.00 | 195 |
| 2024-07-08 | 10,400.00 | 10,490.00 | 10,210.00 | 10,210.00 | 20,420.00 | 585 |
| 2024-07-05 | 10,660.00 | 10,760.00 | 10,620.00 | 10,760.00 | 21,520.00 | 620 |
| 2024-07-04 | 10,640.00 | 10,790.00 | 10,600.00 | 10,780.00 | 21,560.00 | 135 |
| 2024-07-03 | 10,550.00 | 10,700.00 | 10,550.00 | 10,640.00 | 21,280.00 | 325 |
| 2024-07-02 | 10,750.00 | 10,850.00 | 10,330.00 | 10,330.00 | 20,660.00 | 380 |
| 2024-07-01 | 10,730.00 | 10,850.00 | 10,730.00 | 10,850.00 | 21,700.00 | 29 |
| 2024-06-28 | 10,710.00 | 10,820.00 | 10,710.00 | 10,800.00 | 21,600.00 | 360 |
| 2024-06-27 | 11,210.00 | 11,210.00 | 10,750.00 | 10,750.00 | 21,500.00 | 1,308 |
| 2024-06-26 | 11,100.00 | 12,400.00 | 10,900.00 | 12,400.00 | 24,800.00 | 1,177 |
| 2024-06-25 | 10,860.00 | 10,900.00 | 10,850.00 | 10,900.00 | 21,800.00 | 101 |
| 2024-06-24 | 11,000.00 | 11,010.00 | 10,750.00 | 10,750.00 | 21,500.00 | 92 |
| 2024-06-21 | 11,100.00 | 11,100.00 | 11,090.00 | 11,090.00 | 22,180.00 | 54 |
| 2024-06-20 | 11,100.00 | 11,110.00 | 11,010.00 | 11,100.00 | 22,200.00 | 336 |
| 2024-06-19 | 11,500.00 | 11,500.00 | 11,020.00 | 11,110.00 | 22,220.00 | 3,244 |
| 2024-06-18 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 24,380.00 | 367 |
| 2024-06-17 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 23,000.00 | 3 |
| 2024-06-14 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 23,000.00 | 167 |
| 2024-06-13 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 22,960.00 | 1 |
| 2024-06-12 | 10,990.00 | 11,500.00 | 10,900.00 | 11,490.00 | 22,980.00 | 227 |
| 2024-06-11 | 10,900.00 | 11,000.00 | 10,850.00 | 10,850.00 | 21,700.00 | 36 |
| 2024-06-10 | 11,020.00 | 11,140.00 | 10,710.00 | 10,710.00 | 21,420.00 | 125 |
| 2024-06-07 | 11,100.00 | 11,400.00 | 11,100.00 | 11,200.00 | 22,400.00 | 133 |
| 2024-06-05 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 22,000.00 | 913 |
| 2024-06-04 | 11,250.00 | 11,250.00 | 10,930.00 | 11,100.00 | 22,200.00 | 141 |
| 2024-06-03 | 10,890.00 | 11,380.00 | 10,810.00 | 11,380.00 | 22,760.00 | 204 |
| 2024-05-31 | 11,080.00 | 11,080.00 | 10,810.00 | 10,810.00 | 21,620.00 | 66 |
| 2024-05-30 | 10,680.00 | 11,090.00 | 10,680.00 | 11,090.00 | 22,180.00 | 446 |
| 2024-05-29 | 10,820.00 | 10,820.00 | 10,310.00 | 10,310.00 | 20,620.00 | 96 |
| 2024-05-28 | 10,720.00 | 10,850.00 | 10,720.00 | 10,820.00 | 21,640.00 | 188 |
| 2024-05-27 | 10,910.00 | 11,000.00 | 10,560.00 | 10,560.00 | 21,120.00 | 162 |
| 2024-05-24 | 11,150.00 | 11,190.00 | 11,010.00 | 11,170.00 | 22,340.00 | 70 |
| 2024-05-23 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 22,200.00 | 2 |
| 2024-05-22 | 11,150.00 | 11,150.00 | 11,000.00 | 11,140.00 | 22,280.00 | 113 |
| 2024-05-21 | 11,100.00 | 11,150.00 | 11,100.00 | 11,150.00 | 22,300.00 | 60 |
| 2024-05-20 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 22,200.00 | 104 |
| 2024-05-17 | 10,840.00 | 10,930.00 | 10,840.00 | 10,930.00 | 21,860.00 | 253 |
| 2024-05-16 | 10,830.00 | 10,910.00 | 10,830.00 | 10,830.00 | 21,660.00 | 532 |
| 2024-05-14 | 10,940.00 | 10,940.00 | 10,920.00 | 10,920.00 | 21,840.00 | 5 |
| 2024-05-13 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 21,700.00 | 188 |
| 2024-05-10 | 10,950.00 | 11,010.00 | 10,950.00 | 11,000.00 | 22,000.00 | 244 |
| 2024-05-09 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 21,800.00 | 65 |
| 2024-05-08 | 10,730.00 | 10,810.00 | 10,700.00 | 10,730.00 | 21,460.00 | 937 |
| 2024-05-07 | 10,600.00 | 10,740.00 | 10,600.00 | 10,620.00 | 21,240.00 | 247 |
| 2024-05-03 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 21,400.00 | 445 |
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.