Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	13,190.00	13,240.00	13,010.00	13,050.00	25,761.92	2,357
2023-02-16	13,400.00	13,400.00	13,120.00	13,190.00	26,038.29	879
2023-02-15	13,460.00	13,460.00	13,030.00	13,100.00	25,860.62	404
2023-02-14	13,670.00	13,820.00	13,380.00	13,460.00	26,571.30	6,219
2023-02-13	13,250.00	13,990.00	13,250.00	13,730.00	27,104.30	12
2023-02-10	13,120.00	13,280.00	13,120.00	13,250.00	26,156.74	9
2023-02-09	13,040.00	13,300.00	13,030.00	13,200.00	26,058.03	76
2023-02-08	13,240.00	13,240.00	13,060.00	13,200.00	26,058.03	217
2023-02-07	13,090.00	13,270.00	13,090.00	13,270.00	26,196.22	559
2023-02-06	13,080.00	13,170.00	13,080.00	13,170.00	25,998.81	0
2023-02-03	13,020.00	13,140.00	13,020.00	13,070.00	25,801.40	294
2023-02-02	13,290.00	13,290.00	13,170.00	13,170.00	25,998.81	1
2023-02-01	13,250.00	13,350.00	13,110.00	13,180.00	26,018.55	5
2023-01-31	13,290.00	13,390.00	13,150.00	13,190.00	26,038.29	21
2023-01-30	13,130.00	14,800.00	13,120.00	13,320.00	26,294.92	1,280
2023-01-27	13,190.00	13,300.00	13,100.00	13,290.00	26,235.70	193
2023-01-26	13,080.00	13,200.00	13,060.00	13,190.00	26,038.29	896
2023-01-25	13,410.00	13,410.00	13,060.00	13,060.00	25,781.66	85
2023-01-20	13,400.00	13,450.00	13,100.00	13,400.00	26,452.85	96
2023-01-19	13,700.00	13,700.00	13,100.00	13,100.00	25,860.62	500
2023-01-18	13,150.00	13,500.00	13,000.00	13,200.00	26,058.03	795
2023-01-17	13,050.00	13,150.00	13,050.00	13,150.00	25,959.33	286
2023-01-16	13,100.00	13,150.00	13,000.00	13,050.00	25,761.92	302
2023-01-13	13,750.00	13,750.00	13,050.00	13,150.00	25,959.33	115
2023-01-12	13,000.00	13,050.00	13,000.00	13,050.00	25,761.92	340
2023-01-11	13,450.00	13,450.00	12,850.00	12,900.00	25,465.80	40
2023-01-10	12,800.00	12,850.00	12,800.00	12,850.00	25,367.10	95
2023-01-09	12,700.00	12,800.00	12,600.00	12,750.00	25,169.69	887
2023-01-06	12,850.00	12,850.00	12,650.00	12,700.00	25,070.98	587
2023-01-05	13,500.00	13,500.00	12,600.00	12,800.00	25,268.39	559
2023-01-04	12,500.00	12,950.00	12,500.00	12,950.00	25,564.51	467
2023-01-03	12,900.00	12,950.00	12,500.00	12,500.00	24,676.17	3,810
2023-01-02	12,600.00	13,000.00	12,600.00	12,900.00	25,465.80	12
2022-12-29	13,800.00	13,800.00	12,600.00	12,600.00	24,873.58	911
2022-12-28	13,050.00	13,100.00	12,800.00	12,900.00	25,465.80	716
2022-12-27	12,700.00	13,200.00	12,700.00	13,200.00	25,761.92	1,224
2022-12-26	12,850.00	12,850.00	12,700.00	12,700.00	24,786.09	1,587
2022-12-23	12,800.00	12,900.00	12,650.00	12,700.00	24,786.09	3,194
2022-12-22	12,800.00	12,900.00	12,750.00	12,800.00	24,981.25	117
2022-12-21	12,900.00	13,050.00	12,650.00	12,900.00	25,176.42	1,266
2022-12-20	13,300.00	13,300.00	12,700.00	13,000.00	25,371.59	476
2022-12-19	12,900.00	13,500.00	12,900.00	13,450.00	26,249.83	90
2022-12-16	13,000.00	13,200.00	13,000.00	13,050.00	25,469.17	2,476
2022-12-15	13,500.00	13,500.00	13,000.00	13,150.00	25,664.33	2,382
2022-12-14	13,350.00	13,900.00	13,350.00	13,350.00	26,054.67	1,595
2022-12-13	13,650.00	13,650.00	13,200.00	13,400.00	26,152.25	662
2022-12-12	13,700.00	13,700.00	13,400.00	13,650.00	26,640.16	1,560
2022-12-09	13,750.00	13,750.00	13,300.00	13,700.00	26,737.75	987
2022-12-08	13,500.00	13,500.00	13,000.00	13,050.00	25,469.17	1,405
2022-12-07	13,350.00	13,500.00	13,250.00	13,250.00	25,859.50	149
2022-12-06	13,400.00	13,500.00	13,200.00	13,350.00	26,054.67	212
2022-12-05	13,700.00	13,700.00	13,300.00	13,500.00	26,347.42	1,139
2022-12-02	13,950.00	14,200.00	13,500.00	13,700.00	26,737.75	3,395
2022-12-01	13,750.00	14,650.00	13,550.00	13,950.00	27,225.66	7,557
2022-11-30	13,000.00	13,400.00	13,000.00	13,350.00	26,054.67	1,256
2022-11-29	12,900.00	13,000.00	12,850.00	13,000.00	25,371.59	507
2022-11-28	13,050.00	13,050.00	12,900.00	13,000.00	25,371.59	1,085
2022-11-25	13,600.00	13,600.00	13,150.00	13,250.00	25,859.50	347
2022-11-24	13,100.00	14,200.00	13,050.00	14,200.00	27,713.58	93
2022-11-23	12,900.00	13,000.00	12,900.00	13,000.00	25,371.59	223

← NewerPage 16 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.