Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 11,300.00 | 11,720.00 | 11,300.00 | 11,720.00 | 23,440.00 | 328 |
| 2024-01-31 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 22,600.00 | 455 |
| 2024-01-30 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 22,600.00 | 200 |
| 2024-01-29 | 11,300.00 | 11,480.00 | 11,300.00 | 11,480.00 | 22,960.00 | 374 |
| 2024-01-26 | 11,340.00 | 11,360.00 | 11,300.00 | 11,360.00 | 22,720.00 | 169 |
| 2024-01-25 | 11,360.00 | 11,670.00 | 11,360.00 | 11,670.00 | 23,340.00 | 121 |
| 2024-01-24 | 11,250.00 | 11,340.00 | 11,240.00 | 11,240.00 | 22,480.00 | 324 |
| 2024-01-23 | 11,360.00 | 11,420.00 | 11,350.00 | 11,350.00 | 22,700.00 | 182 |
| 2024-01-22 | 11,100.00 | 11,590.00 | 11,100.00 | 11,590.00 | 23,180.00 | 467 |
| 2024-01-19 | 11,280.00 | 11,290.00 | 11,060.00 | 11,060.00 | 22,120.00 | 87 |
| 2024-01-18 | 11,100.00 | 11,110.00 | 11,030.00 | 11,110.00 | 22,220.00 | 672 |
| 2024-01-17 | 11,400.00 | 11,400.00 | 11,200.00 | 11,260.00 | 22,520.00 | 832 |
| 2024-01-16 | 11,440.00 | 11,440.00 | 11,400.00 | 11,400.00 | 22,800.00 | 844 |
| 2024-01-15 | 11,500.00 | 11,500.00 | 11,320.00 | 11,320.00 | 22,640.00 | 15 |
| 2024-01-12 | 11,400.00 | 11,630.00 | 11,400.00 | 11,600.00 | 23,200.00 | 265 |
| 2024-01-11 | 11,410.00 | 11,540.00 | 11,110.00 | 11,400.00 | 22,800.00 | 740 |
| 2024-01-10 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 22,600.00 | 683 |
| 2024-01-09 | 11,400.00 | 11,430.00 | 11,400.00 | 11,400.00 | 22,800.00 | 924 |
| 2024-01-08 | 11,580.00 | 11,580.00 | 11,380.00 | 11,380.00 | 22,760.00 | 1,040 |
| 2024-01-05 | 11,200.00 | 11,880.00 | 11,200.00 | 11,580.00 | 23,160.00 | 826 |
| 2024-01-04 | 11,370.00 | 11,410.00 | 11,110.00 | 11,110.00 | 22,220.00 | 908 |
| 2024-01-03 | 11,550.00 | 11,550.00 | 11,370.00 | 11,370.00 | 22,740.00 | 521 |
| 2024-01-02 | 11,520.00 | 11,620.00 | 11,400.00 | 11,550.00 | 23,100.00 | 1,355 |
| 2023-12-28 | 11,400.00 | 12,490.00 | 11,370.00 | 12,490.00 | 24,980.00 | 4,251 |
| 2023-12-27 | 11,400.00 | 11,460.00 | 11,290.00 | 11,460.00 | 22,920.00 | 1,276 |
| 2023-12-26 | 11,720.00 | 11,720.00 | 11,510.00 | 11,580.00 | 22,860.00 | 985 |
| 2023-12-22 | 12,140.00 | 12,140.00 | 11,520.00 | 11,940.00 | 23,570.67 | 534 |
| 2023-12-21 | 11,510.00 | 11,580.00 | 11,500.00 | 11,500.00 | 22,702.07 | 1,806 |
| 2023-12-20 | 12,000.00 | 12,000.00 | 11,510.00 | 11,620.00 | 22,938.96 | 545 |
| 2023-12-19 | 11,500.00 | 11,710.00 | 11,500.00 | 11,610.00 | 22,919.22 | 572 |
| 2023-12-18 | 12,000.00 | 12,000.00 | 11,450.00 | 11,450.00 | 22,603.37 | 554 |
| 2023-12-17 | 737.50 | 737.50 | 737.50 | 737.50 | 1,455.89 | 0 |
| 2023-12-15 | 11,750.00 | 11,800.00 | 11,530.00 | 11,800.00 | 23,294.30 | 1,150 |
| 2023-12-14 | 12,200.00 | 12,200.00 | 11,640.00 | 11,800.00 | 23,294.30 | 2,412 |
| 2023-12-13 | 12,000.00 | 12,000.00 | 11,910.00 | 11,920.00 | 23,531.19 | 2,262 |
| 2023-12-12 | 12,130.00 | 12,190.00 | 11,900.00 | 11,940.00 | 23,570.67 | 3,331 |
| 2023-12-11 | 12,200.00 | 12,300.00 | 12,070.00 | 12,210.00 | 24,103.68 | 1,625 |
| 2023-12-08 | 12,360.00 | 12,360.00 | 12,080.00 | 12,200.00 | 24,083.94 | 3,035 |
| 2023-12-07 | 12,490.00 | 13,480.00 | 12,300.00 | 12,590.00 | 24,853.83 | 6,808 |
| 2023-12-06 | 12,300.00 | 12,480.00 | 12,020.00 | 12,480.00 | 24,636.68 | 2,854 |
| 2023-12-05 | 12,550.00 | 12,550.00 | 11,890.00 | 12,240.00 | 24,162.90 | 7,914 |
| 2023-12-04 | 13,000.00 | 13,320.00 | 12,450.00 | 12,510.00 | 24,695.91 | 11,370 |
| 2023-12-01 | 11,760.00 | 12,810.00 | 11,760.00 | 12,030.00 | 23,748.34 | 11,255 |
| 2023-11-30 | 11,280.00 | 12,700.00 | 11,280.00 | 11,870.00 | 23,432.49 | 13,529 |
| 2023-11-29 | 11,370.00 | 11,470.00 | 11,200.00 | 11,260.00 | 22,228.29 | 4,981 |
| 2023-11-28 | 11,240.00 | 12,280.00 | 11,240.00 | 11,250.00 | 22,208.55 | 17,413 |
| 2023-11-27 | 11,240.00 | 11,250.00 | 11,110.00 | 11,110.00 | 21,932.18 | 8,052 |
| 2023-11-26 | 709.38 | 709.38 | 709.38 | 709.38 | 1,400.37 | 0 |
| 2023-11-24 | 11,060.00 | 11,490.00 | 11,040.00 | 11,350.00 | 22,405.96 | 15,497 |
| 2023-11-23 | 13,000.00 | 13,190.00 | 11,440.00 | 11,440.00 | 22,583.63 | 39,335 |
| 2023-11-22 | 10,890.00 | 14,270.00 | 10,890.00 | 14,270.00 | 28,170.31 | 65,457 |
| 2023-11-21 | 10,740.00 | 10,990.00 | 10,740.00 | 10,980.00 | 21,675.54 | 1,331 |
| 2023-11-20 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 21,122.80 | 1,385 |
| 2023-11-17 | 10,540.00 | 10,700.00 | 10,540.00 | 10,700.00 | 21,122.80 | 27 |
| 2023-11-16 | 10,630.00 | 10,630.00 | 10,550.00 | 10,600.00 | 20,925.39 | 38 |
| 2023-11-15 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 21,201.76 | 45 |
| 2023-11-14 | 10,650.00 | 10,690.00 | 10,550.00 | 10,690.00 | 21,103.06 | 17 |
| 2023-11-13 | 10,550.00 | 10,550.00 | 10,540.00 | 10,540.00 | 20,806.94 | 104 |
| 2023-11-10 | 10,830.00 | 10,830.00 | 10,640.00 | 10,640.00 | 21,004.35 | 5 |
| 2023-11-09 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 21,122.80 | 0 |
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.