Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	12,930.00	13,100.00	12,930.00	13,100.00	25,860.62	165
2023-05-15	13,170.00	13,170.00	13,000.00	13,010.00	25,682.95	460
2023-05-12	13,120.00	13,180.00	13,060.00	13,100.00	25,860.62	260
2023-05-11	13,450.00	13,450.00	13,060.00	13,060.00	25,781.66	944
2023-05-10	13,270.00	13,310.00	13,100.00	13,310.00	26,275.18	510
2023-05-09	13,270.00	13,270.00	13,270.00	13,270.00	26,196.22	0
2023-05-08	13,390.00	13,390.00	13,210.00	13,290.00	26,235.70	61
2023-05-04	13,020.00	13,490.00	13,000.00	13,490.00	26,630.52	49
2023-05-03	13,020.00	13,120.00	13,010.00	13,120.00	25,900.10	311
2023-05-02	13,390.00	13,390.00	13,060.00	13,060.00	25,781.66	76
2023-04-28	13,190.00	13,220.00	13,000.00	13,200.00	26,058.03	187
2023-04-27	13,080.00	13,150.00	12,930.00	13,150.00	25,959.33	705
2023-04-26	13,080.00	13,080.00	12,950.00	13,080.00	25,821.14	539
2023-04-25	13,290.00	13,290.00	12,900.00	13,090.00	25,840.88	1,056
2023-04-24	13,140.00	13,200.00	13,090.00	13,200.00	26,058.03	941
2023-04-21	13,120.00	13,150.00	13,000.00	13,100.00	25,860.62	1,774
2023-04-20	13,050.00	13,130.00	13,050.00	13,130.00	25,919.84	186
2023-04-19	13,070.00	13,140.00	13,030.00	13,140.00	25,939.59	264
2023-04-18	13,390.00	13,390.00	13,160.00	13,180.00	26,018.55	217
2023-04-17	13,490.00	13,490.00	13,210.00	13,210.00	26,077.77	50
2023-04-14	13,440.00	13,440.00	13,270.00	13,270.00	26,196.22	66
2023-04-13	13,050.00	13,570.00	13,050.00	13,440.00	26,531.81	72
2023-04-12	13,090.00	13,250.00	13,090.00	13,250.00	26,156.74	17
2023-04-11	13,000.00	13,140.00	13,000.00	13,130.00	25,919.84	446
2023-04-10	13,470.00	13,470.00	13,120.00	13,140.00	25,939.59	41
2023-04-07	13,250.00	13,500.00	13,210.00	13,480.00	26,610.78	17
2023-04-06	13,300.00	13,500.00	13,140.00	13,500.00	26,650.26	101
2023-04-05	13,170.00	13,480.00	13,050.00	13,480.00	26,610.78	113
2023-04-04	13,110.00	13,180.00	12,930.00	12,950.00	25,564.51	311
2023-04-03	13,320.00	13,320.00	12,920.00	13,280.00	26,215.96	123
2023-03-31	13,200.00	13,200.00	13,090.00	13,180.00	26,018.55	148
2023-03-30	13,100.00	13,380.00	12,920.00	13,380.00	26,413.37	77
2023-03-29	12,860.00	13,010.00	12,860.00	13,010.00	25,682.95	716
2023-03-28	12,820.00	13,030.00	12,820.00	13,030.00	25,722.44	46
2023-03-27	12,800.00	12,820.00	12,800.00	12,820.00	25,307.88	285
2023-03-24	12,920.00	13,060.00	12,920.00	13,000.00	25,663.21	47
2023-03-23	12,900.00	13,130.00	12,860.00	13,120.00	25,900.10	219
2023-03-22	13,170.00	13,170.00	13,170.00	13,170.00	25,998.81	16
2023-03-21	12,990.00	13,250.00	12,990.00	13,180.00	26,018.55	40
2023-03-20	13,200.00	13,330.00	13,010.00	13,110.00	25,880.36	346
2023-03-17	12,800.00	13,780.00	12,800.00	13,780.00	27,203.01	253
2023-03-16	12,720.00	12,910.00	12,720.00	12,770.00	25,209.17	516
2023-03-15	12,810.00	13,000.00	12,810.00	13,000.00	25,663.21	491
2023-03-14	13,000.00	13,010.00	12,800.00	12,800.00	25,268.39	506
2023-03-13	13,140.00	13,140.00	13,000.00	13,110.00	25,880.36	136
2023-03-10	13,000.00	13,140.00	13,000.00	13,140.00	25,939.59	12
2023-03-09	13,020.00	13,150.00	13,020.00	13,150.00	25,959.33	104
2023-03-08	13,300.00	13,300.00	13,010.00	13,100.00	25,860.62	675
2023-03-07	13,250.00	13,390.00	13,150.00	13,300.00	26,255.44	620
2023-03-06	13,030.00	13,840.00	13,030.00	13,840.00	27,321.45	114
2023-03-05	823.75	823.75	823.75	823.75	1,626.16	0
2023-03-03	13,360.00	13,360.00	13,020.00	13,180.00	26,018.55	66
2023-03-02	13,020.00	13,450.00	13,000.00	13,420.00	26,492.33	287
2023-02-28	13,150.00	13,180.00	13,050.00	13,170.00	25,998.81	291
2023-02-27	13,000.00	13,140.00	13,000.00	13,020.00	25,702.69	274
2023-02-24	13,140.00	13,190.00	13,070.00	13,070.00	25,801.40	15
2023-02-23	13,000.00	13,190.00	13,000.00	13,060.00	25,781.66	398
2023-02-22	13,220.00	13,220.00	13,000.00	13,020.00	25,702.69	715
2023-02-21	13,100.00	13,600.00	13,100.00	13,190.00	26,038.29	462
2023-02-20	13,050.00	13,190.00	13,050.00	13,190.00	26,038.29	343

← NewerPage 15 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.