Tongyang Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	10,510.00	10,760.00	10,500.00	10,760.00	21,241.24	427
2023-11-07	10,760.00	10,760.00	10,570.00	10,590.00	20,905.65	643
2023-11-06	10,670.00	11,640.00	10,670.00	11,640.00	22,978.45	329
2023-11-03	10,600.00	10,690.00	10,550.00	10,670.00	21,063.58	20
2023-11-02	10,490.00	10,520.00	10,400.00	10,500.00	20,727.98	99
2023-11-01	10,700.00	10,700.00	10,020.00	10,020.00	19,780.41	259
2023-10-31	10,690.00	10,690.00	10,610.00	10,610.00	20,945.13	4
2023-10-30	10,570.00	10,690.00	10,570.00	10,690.00	21,103.06	1
2023-10-27	10,500.00	10,640.00	10,500.00	10,640.00	21,004.35	12
2023-10-26	10,410.00	10,510.00	10,400.00	10,500.00	20,727.98	2,502
2023-10-25	10,500.00	10,580.00	10,500.00	10,580.00	20,885.91	555
2023-10-24	10,500.00	10,680.00	10,390.00	10,680.00	21,083.32	1,058
2023-10-23	10,690.00	10,880.00	10,630.00	10,880.00	21,478.13	701
2023-10-20	10,890.00	10,890.00	10,340.00	10,630.00	20,984.61	466
2023-10-19	11,080.00	11,080.00	10,030.00	10,030.00	19,800.16	70
2023-10-18	10,640.00	11,170.00	10,640.00	11,170.00	22,050.62	1,069
2023-10-17	10,790.00	10,790.00	10,610.00	10,750.00	21,221.50	157
2023-10-16	10,500.00	10,690.00	10,500.00	10,690.00	21,103.06	435
2023-10-13	10,530.00	11,130.00	10,470.00	10,470.00	20,668.76	854
2023-10-12	10,670.00	10,780.00	10,560.00	10,730.00	21,182.02	538
2023-10-11	10,590.00	10,650.00	10,520.00	10,560.00	20,846.42	1,270
2023-10-10	10,870.00	10,870.00	10,510.00	10,670.00	21,063.58	1,089
2023-10-06	10,760.00	11,150.00	10,720.00	11,150.00	22,011.14	179
2023-10-05	10,720.00	10,760.00	10,710.00	10,710.00	21,142.54	2,273
2023-10-04	10,830.00	10,830.00	10,690.00	10,710.00	21,142.54	128
2023-10-03	664.38	664.38	664.38	664.38	1,311.54	0
2023-09-27	10,680.00	10,680.00	10,620.00	10,630.00	20,984.61	2,829
2023-09-26	10,890.00	10,890.00	10,620.00	10,790.00	21,300.47	704
2023-09-25	10,640.00	10,960.00	10,640.00	10,820.00	21,359.69	3,006
2023-09-22	11,170.00	12,450.00	10,630.00	10,630.00	20,984.61	18,909
2023-09-21	10,840.00	11,090.00	10,580.00	10,640.00	21,004.35	1,301
2023-09-20	10,600.00	11,150.00	10,600.00	11,150.00	22,011.14	1,290
2023-09-19	10,670.00	10,820.00	10,500.00	10,500.00	20,727.98	488
2023-09-18	10,650.00	10,760.00	10,640.00	10,760.00	21,241.24	721
2023-09-15	10,920.00	10,920.00	10,630.00	10,760.00	21,241.24	437
2023-09-14	10,970.00	10,970.00	10,620.00	10,870.00	21,458.39	3,794
2023-09-13	10,520.00	10,790.00	10,520.00	10,790.00	21,300.47	2,968
2023-09-12	10,780.00	10,780.00	10,520.00	10,520.00	20,767.46	1,027
2023-09-11	10,730.00	10,910.00	10,500.00	10,790.00	21,300.47	1,581
2023-09-10	671.25	671.25	671.25	671.25	1,325.11	0
2023-09-08	10,800.00	11,900.00	10,520.00	10,740.00	21,201.76	12,274
2023-09-07	10,400.00	10,970.00	10,400.00	10,970.00	21,655.80	586
2023-09-06	10,520.00	10,520.00	10,360.00	10,400.00	20,530.57	3,105
2023-09-05	10,490.00	10,750.00	10,440.00	10,750.00	21,221.50	1,130
2023-09-04	10,650.00	10,700.00	10,560.00	10,660.00	21,043.83	973
2023-09-01	10,900.00	10,900.00	10,600.00	10,900.00	21,517.62	2,179
2023-08-31	11,170.00	11,170.00	10,590.00	10,950.00	21,616.32	2,837
2023-08-30	11,010.00	11,010.00	10,600.00	10,720.00	21,162.28	4,937
2023-08-29	10,400.00	11,100.00	10,400.00	11,060.00	21,833.47	650
2023-08-28	10,220.00	10,500.00	10,220.00	10,500.00	20,727.98	841
2023-08-25	10,040.00	10,220.00	10,040.00	10,150.00	20,037.05	26
2023-08-24	10,120.00	10,220.00	10,120.00	10,160.00	20,056.79	121
2023-08-23	10,290.00	10,290.00	10,160.00	10,270.00	20,273.94	5
2023-08-22	10,210.00	10,300.00	10,130.00	10,300.00	20,333.16	176
2023-08-21	10,300.00	10,380.00	10,110.00	10,300.00	20,333.16	624
2023-08-18	10,100.00	10,100.00	10,010.00	10,100.00	19,938.34	2,296
2023-08-17	10,200.00	10,200.00	10,010.00	10,010.00	19,760.67	12,806
2023-08-16	10,700.00	10,700.00	10,250.00	10,300.00	20,333.16	215
2023-08-14	10,430.00	11,580.00	10,430.00	11,580.00	22,860.00	429
2023-08-11	10,680.00	10,680.00	10,480.00	10,530.00	20,787.20	162

← NewerPage 13 of 21 · 1,241 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.