Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	12,900.00	13,000.00	12,900.00	13,000.00	25,371.59	223
2022-11-22	13,400.00	13,400.00	12,800.00	12,800.00	24,981.25	1,274
2022-11-21	13,200.00	13,200.00	13,200.00	13,200.00	25,761.92	17
2022-11-18	13,050.00	13,200.00	13,050.00	13,200.00	25,761.92	106
2022-11-17	13,100.00	13,100.00	13,000.00	13,000.00	25,371.59	162
2022-11-16	13,250.00	13,250.00	13,050.00	13,200.00	25,761.92	180
2022-11-15	13,150.00	13,200.00	13,050.00	13,050.00	25,469.17	89
2022-11-14	13,100.00	13,300.00	13,100.00	13,150.00	25,664.33	530
2022-11-11	13,350.00	13,500.00	13,300.00	13,300.00	25,957.08	1,401
2022-11-10	13,100.00	13,850.00	13,100.00	13,850.00	27,030.50	72
2022-11-09	13,900.00	13,900.00	13,300.00	13,400.00	26,152.25	113
2022-11-08	13,350.00	14,000.00	13,250.00	14,000.00	27,323.25	195
2022-11-07	13,400.00	13,400.00	13,200.00	13,400.00	26,152.25	168
2022-11-04	13,050.00	13,200.00	12,900.00	12,900.00	25,176.42	81
2022-11-03	13,350.00	13,350.00	13,000.00	13,050.00	25,469.17	32
2022-11-02	13,150.00	13,300.00	13,100.00	13,100.00	25,566.75	616
2022-11-01	12,900.00	13,150.00	12,850.00	12,850.00	25,078.84	1,645
2022-10-31	13,350.00	13,350.00	13,050.00	13,250.00	25,859.50	128
2022-10-28	13,300.00	13,300.00	13,000.00	13,000.00	25,371.59	218
2022-10-27	12,600.00	12,700.00	12,550.00	12,550.00	24,493.34	18
2022-10-26	12,650.00	12,750.00	12,650.00	12,650.00	24,688.50	100
2022-10-25	12,950.00	12,950.00	12,550.00	12,550.00	24,493.34	72
2022-10-24	13,250.00	13,250.00	12,750.00	12,750.00	24,883.67	369
2022-10-21	12,400.00	12,650.00	12,400.00	12,650.00	24,688.50	443
2022-10-20	12,650.00	12,650.00	12,200.00	12,200.00	23,810.26	547
2022-10-19	12,400.00	12,700.00	12,400.00	12,700.00	24,786.09	101
2022-10-18	13,150.00	13,150.00	12,250.00	12,250.00	23,907.84	89
2022-10-17	13,150.00	13,150.00	12,650.00	12,900.00	25,176.42	68
2022-10-14	12,900.00	12,900.00	12,600.00	12,800.00	24,981.25	40
2022-10-13	12,450.00	12,850.00	12,300.00	12,450.00	24,298.17	714
2022-10-12	13,400.00	13,400.00	12,350.00	12,800.00	24,981.25	278
2022-10-11	12,800.00	12,800.00	12,450.00	12,500.00	24,395.75	770
2022-10-07	12,900.00	12,900.00	12,550.00	12,800.00	24,981.25	657
2022-10-06	12,250.00	13,200.00	12,250.00	13,000.00	25,371.59	1,497
2022-10-05	12,000.00	12,350.00	11,850.00	11,850.00	23,127.18	272
2022-10-04	11,350.00	11,950.00	11,350.00	11,950.00	23,322.34	53
2022-09-30	11,900.00	12,250.00	11,500.00	11,500.00	22,444.09	516
2022-09-29	11,050.00	12,450.00	11,050.00	12,000.00	23,419.92	767
2022-09-28	11,400.00	11,400.00	11,000.00	11,200.00	21,858.60	264
2022-09-27	11,750.00	11,750.00	11,400.00	11,400.00	22,248.93	250
2022-09-26	11,750.00	12,750.00	11,650.00	11,650.00	22,736.84	704
2022-09-23	11,800.00	11,850.00	11,800.00	11,850.00	23,127.18	326
2022-09-22	12,000.00	12,150.00	11,750.00	12,000.00	23,419.92	167
2022-09-21	12,100.00	12,550.00	12,050.00	12,100.00	23,615.09	191
2022-09-20	12,800.00	12,800.00	12,000.00	12,300.00	24,005.42	2,393
2022-09-19	12,350.00	13,600.00	12,100.00	13,600.00	26,542.58	568
2022-09-16	12,350.00	12,350.00	12,100.00	12,250.00	23,907.84	713
2022-09-15	12,800.00	12,800.00	12,550.00	12,550.00	24,493.34	539
2022-09-14	13,050.00	13,050.00	12,750.00	13,000.00	25,371.59	47
2022-09-13	13,000.00	13,150.00	12,900.00	13,150.00	25,664.33	1,744
2022-09-08	13,250.00	13,300.00	12,950.00	12,950.00	25,274.00	1,282
2022-09-07	13,000.00	13,300.00	12,900.00	13,300.00	25,957.08	77
2022-09-06	13,100.00	13,400.00	12,900.00	13,350.00	26,054.67	687
2022-09-05	12,900.00	13,200.00	12,900.00	13,200.00	25,761.92	531
2022-09-02	12,850.00	12,900.00	12,850.00	12,900.00	25,176.42	22
2022-09-01	12,950.00	12,950.00	12,800.00	12,800.00	24,981.25	32
2022-08-31	12,750.00	13,150.00	12,600.00	13,050.00	25,469.17	510
2022-08-30	12,950.00	12,950.00	12,650.00	12,850.00	25,078.84	410
2022-08-29	12,600.00	13,150.00	12,600.00	13,150.00	25,664.33	81
2022-08-26	12,850.00	12,850.00	12,750.00	12,800.00	24,981.25	626

← NewerPage 17 of 21 · 1,242 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.