Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10,700.00 | 10,700.00 | 10,520.00 | 10,520.00 | 21,040.00 | 403 |
| 2024-04-30 | 10,800.00 | 10,800.00 | 10,680.00 | 10,680.00 | 21,360.00 | 652 |
| 2024-04-29 | 10,600.00 | 10,800.00 | 10,500.00 | 10,680.00 | 21,360.00 | 1,420 |
| 2024-04-26 | 10,610.00 | 10,840.00 | 10,500.00 | 10,500.00 | 21,000.00 | 1,437 |
| 2024-04-25 | 10,830.00 | 11,200.00 | 10,610.00 | 10,690.00 | 21,380.00 | 2,593 |
| 2024-04-24 | 10,700.00 | 10,980.00 | 10,280.00 | 10,420.00 | 20,840.00 | 6,812 |
| 2024-04-23 | 11,440.00 | 11,790.00 | 10,100.00 | 10,250.00 | 20,500.00 | 28,076 |
| 2024-04-22 | 11,180.00 | 11,300.00 | 9,080.00 | 9,080.00 | 18,160.00 | 139 |
| 2024-04-19 | 11,200.00 | 11,200.00 | 11,180.00 | 11,180.00 | 22,360.00 | 385 |
| 2024-04-18 | 11,210.00 | 11,310.00 | 11,180.00 | 11,270.00 | 22,540.00 | 501 |
| 2024-04-17 | 11,210.00 | 11,290.00 | 11,200.00 | 11,260.00 | 22,520.00 | 1,542 |
| 2024-04-16 | 11,470.00 | 11,470.00 | 11,300.00 | 11,350.00 | 22,700.00 | 26 |
| 2024-04-15 | 11,450.00 | 11,490.00 | 11,340.00 | 11,490.00 | 22,980.00 | 21 |
| 2024-04-12 | 11,530.00 | 11,530.00 | 11,350.00 | 11,460.00 | 22,920.00 | 23 |
| 2024-04-11 | 11,550.00 | 11,550.00 | 11,450.00 | 11,550.00 | 23,100.00 | 23 |
| 2024-04-09 | 11,480.00 | 11,550.00 | 11,240.00 | 11,550.00 | 23,100.00 | 93 |
| 2024-04-08 | 11,220.00 | 11,450.00 | 11,220.00 | 11,450.00 | 22,900.00 | 405 |
| 2024-04-05 | 11,340.00 | 11,340.00 | 11,210.00 | 11,270.00 | 22,540.00 | 35 |
| 2024-04-04 | 11,450.00 | 11,450.00 | 11,060.00 | 11,060.00 | 22,120.00 | 1,498 |
| 2024-04-03 | 11,400.00 | 11,490.00 | 11,320.00 | 11,320.00 | 22,640.00 | 2,157 |
| 2024-04-02 | 11,410.00 | 11,410.00 | 11,400.00 | 11,400.00 | 22,800.00 | 5 |
| 2024-04-01 | 11,510.00 | 11,510.00 | 11,240.00 | 11,410.00 | 22,820.00 | 55 |
| 2024-03-29 | 11,590.00 | 11,590.00 | 11,360.00 | 11,470.00 | 22,940.00 | 18 |
| 2024-03-28 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 23,060.00 | 0 |
| 2024-03-27 | 11,500.00 | 11,530.00 | 11,420.00 | 11,530.00 | 23,060.00 | 770 |
| 2024-03-26 | 11,400.00 | 11,590.00 | 11,390.00 | 11,590.00 | 23,180.00 | 269 |
| 2024-03-25 | 11,550.00 | 11,550.00 | 11,360.00 | 11,400.00 | 22,800.00 | 543 |
| 2024-03-22 | 11,360.00 | 11,640.00 | 11,300.00 | 11,640.00 | 23,280.00 | 700 |
| 2024-03-21 | 11,700.00 | 11,700.00 | 11,360.00 | 11,360.00 | 22,720.00 | 1,281 |
| 2024-03-20 | 11,450.00 | 12,500.00 | 11,400.00 | 12,500.00 | 25,000.00 | 1,033 |
| 2024-03-19 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 23,000.00 | 3 |
| 2024-03-18 | 11,460.00 | 11,800.00 | 11,320.00 | 11,800.00 | 23,600.00 | 1,551 |
| 2024-03-15 | 11,410.00 | 11,520.00 | 11,410.00 | 11,520.00 | 23,040.00 | 18 |
| 2024-03-14 | 11,400.00 | 11,520.00 | 11,400.00 | 11,520.00 | 23,040.00 | 501 |
| 2024-03-13 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 22,800.00 | 0 |
| 2024-03-12 | 11,460.00 | 11,500.00 | 11,340.00 | 11,340.00 | 22,680.00 | 707 |
| 2024-03-11 | 11,430.00 | 11,430.00 | 11,430.00 | 11,430.00 | 22,860.00 | 67 |
| 2024-03-08 | 11,450.00 | 11,450.00 | 11,310.00 | 11,310.00 | 22,620.00 | 5 |
| 2024-03-07 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 22,900.00 | 7 |
| 2024-03-06 | 11,430.00 | 11,450.00 | 11,430.00 | 11,450.00 | 22,900.00 | 59 |
| 2024-03-05 | 11,500.00 | 11,500.00 | 11,430.00 | 11,430.00 | 22,860.00 | 108 |
| 2024-03-04 | 11,550.00 | 11,690.00 | 11,550.00 | 11,690.00 | 23,380.00 | 45 |
| 2024-02-29 | 11,510.00 | 11,900.00 | 11,510.00 | 11,900.00 | 23,800.00 | 160 |
| 2024-02-28 | 11,500.00 | 11,610.00 | 11,500.00 | 11,610.00 | 23,220.00 | 47 |
| 2024-02-27 | 11,420.00 | 11,500.00 | 11,420.00 | 11,500.00 | 23,000.00 | 103 |
| 2024-02-26 | 11,630.00 | 11,630.00 | 11,630.00 | 11,630.00 | 23,260.00 | 30 |
| 2024-02-23 | 11,550.00 | 11,630.00 | 11,550.00 | 11,630.00 | 23,260.00 | 134 |
| 2024-02-22 | 11,410.00 | 11,690.00 | 11,400.00 | 11,670.00 | 23,340.00 | 53 |
| 2024-02-21 | 11,650.00 | 11,650.00 | 11,500.00 | 11,550.00 | 23,100.00 | 351 |
| 2024-02-20 | 11,690.00 | 11,690.00 | 11,520.00 | 11,670.00 | 23,340.00 | 98 |
| 2024-02-19 | 11,440.00 | 11,590.00 | 11,440.00 | 11,590.00 | 23,180.00 | 25 |
| 2024-02-16 | 11,610.00 | 11,610.00 | 11,420.00 | 11,420.00 | 22,840.00 | 80 |
| 2024-02-15 | 11,440.00 | 11,550.00 | 11,430.00 | 11,500.00 | 23,000.00 | 110 |
| 2024-02-14 | 11,700.00 | 11,700.00 | 11,550.00 | 11,550.00 | 23,100.00 | 64 |
| 2024-02-13 | 11,730.00 | 11,730.00 | 11,550.00 | 11,550.00 | 23,100.00 | 80 |
| 2024-02-08 | 11,580.00 | 11,740.00 | 11,560.00 | 11,740.00 | 23,480.00 | 126 |
| 2024-02-07 | 11,510.00 | 11,700.00 | 11,510.00 | 11,700.00 | 23,400.00 | 121 |
| 2024-02-06 | 11,500.00 | 12,500.00 | 11,460.00 | 12,500.00 | 25,000.00 | 167 |
| 2024-02-05 | 11,640.00 | 11,640.00 | 11,400.00 | 11,400.00 | 22,800.00 | 446 |
| 2024-02-02 | 11,720.00 | 11,720.00 | 11,510.00 | 11,510.00 | 23,020.00 | 2,927 |
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.