Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	11,000.00	11,000.00	10,410.00	10,480.00	20,688.50	403
2023-08-09	10,940.00	10,940.00	10,620.00	10,890.00	21,497.88	605
2023-08-08	10,300.00	10,980.00	10,270.00	10,980.00	21,675.54	1,229
2023-08-07	10,460.00	10,560.00	10,460.00	10,560.00	20,846.42	114
2023-08-04	10,380.00	10,470.00	10,380.00	10,460.00	20,649.02	496
2023-08-03	10,250.00	10,380.00	10,250.00	10,380.00	20,491.09	120
2023-08-02	10,470.00	10,480.00	10,260.00	10,480.00	20,688.50	7,489
2023-08-01	10,970.00	10,970.00	10,430.00	10,480.00	20,688.50	9,998
2023-07-31	10,260.00	12,380.00	9,950.00	12,380.00	24,439.27	2,000
2023-07-28	9,750.00	10,250.00	9,750.00	10,250.00	20,234.46	924
2023-07-27	10,000.00	11,350.00	10,000.00	10,000.00	19,740.93	2,251
2023-07-26	10,010.00	10,050.00	9,400.00	9,770.00	19,286.89	1,547
2023-07-25	10,450.00	10,570.00	10,420.00	10,570.00	20,866.17	550
2023-07-24	11,020.00	11,020.00	10,850.00	10,960.00	21,636.06	403
2023-07-21	11,200.00	11,200.00	11,110.00	11,110.00	21,932.18	19
2023-07-20	11,210.00	11,210.00	11,110.00	11,110.00	21,932.18	964
2023-07-19	11,600.00	11,600.00	11,330.00	11,450.00	22,603.37	428
2023-07-18	11,610.00	11,610.00	11,570.00	11,570.00	22,840.26	15
2023-07-17	11,590.00	11,590.00	11,500.00	11,560.00	22,820.52	56
2023-07-14	11,630.00	11,640.00	11,390.00	11,500.00	22,702.07	1,086
2023-07-13	12,500.00	12,500.00	11,600.00	11,600.00	22,899.48	2,558
2023-07-12	12,220.00	13,200.00	11,760.00	13,200.00	26,058.03	2,323
2023-07-11	12,250.00	12,300.00	12,000.00	12,300.00	24,281.35	596
2023-07-10	12,400.00	12,400.00	12,380.00	12,380.00	24,439.27	137
2023-07-07	12,400.00	12,400.00	11,990.00	12,270.00	24,222.12	1,781
2023-07-06	12,270.00	12,270.00	12,270.00	12,270.00	24,222.12	11
2023-07-05	12,670.00	12,670.00	12,250.00	12,270.00	24,222.12	115
2023-07-04	12,400.00	12,400.00	12,300.00	12,300.00	24,281.35	376
2023-07-03	13,160.00	13,160.00	12,400.00	12,400.00	24,478.76	269
2023-06-30	12,450.00	13,180.00	12,330.00	13,180.00	26,018.55	185
2023-06-29	12,500.00	12,500.00	12,450.00	12,450.00	24,577.46	3
2023-06-28	12,590.00	12,590.00	12,460.00	12,540.00	24,755.13	116
2023-06-27	12,510.00	12,530.00	12,500.00	12,530.00	24,735.39	254
2023-06-26	12,640.00	12,720.00	12,640.00	12,720.00	25,110.47	31
2023-06-23	12,620.00	12,620.00	12,600.00	12,600.00	24,873.58	875
2023-06-22	12,760.00	12,760.00	12,650.00	12,710.00	25,090.73	13
2023-06-21	12,800.00	12,800.00	12,660.00	12,760.00	25,189.43	20
2023-06-20	12,710.00	12,890.00	12,660.00	12,860.00	25,386.84	58
2023-06-19	12,890.00	12,890.00	12,620.00	12,650.00	24,972.28	692
2023-06-16	12,800.00	12,800.00	12,800.00	12,800.00	25,268.39	3
2023-06-15	12,700.00	12,900.00	12,650.00	12,750.00	25,169.69	100
2023-06-14	12,700.00	12,710.00	12,630.00	12,700.00	25,070.98	487
2023-06-13	12,930.00	12,930.00	12,720.00	12,720.00	25,110.47	169
2023-06-12	12,810.00	13,000.00	12,810.00	12,810.00	25,288.13	51
2023-06-09	13,020.00	13,080.00	12,730.00	13,080.00	25,821.14	656
2023-06-08	13,240.00	13,240.00	12,900.00	12,900.00	25,465.80	19
2023-06-07	13,280.00	13,300.00	12,910.00	13,290.00	26,235.70	123
2023-06-05	13,000.00	13,190.00	12,800.00	13,190.00	26,038.29	250
2023-06-02	12,910.00	12,910.00	12,890.00	12,890.00	25,446.06	92
2023-06-01	13,100.00	13,220.00	13,100.00	13,220.00	26,097.51	12
2023-05-31	13,020.00	13,340.00	12,900.00	13,340.00	26,334.40	140
2023-05-30	13,070.00	13,070.00	12,760.00	13,020.00	25,702.69	71
2023-05-26	13,080.00	13,080.00	12,960.00	13,070.00	25,801.40	35
2023-05-25	13,090.00	13,090.00	13,000.00	13,080.00	25,821.14	101
2023-05-24	13,120.00	13,120.00	13,090.00	13,090.00	25,840.88	13
2023-05-23	13,080.00	13,080.00	13,080.00	13,080.00	25,821.14	8
2023-05-22	12,750.00	13,090.00	12,750.00	13,090.00	25,840.88	186
2023-05-19	13,030.00	13,030.00	12,900.00	12,980.00	25,623.73	228
2023-05-18	13,000.00	13,030.00	13,000.00	13,030.00	25,722.44	2
2023-05-17	13,080.00	13,080.00	12,930.00	12,930.00	25,525.03	293

← NewerPage 14 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.