Tongyang Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	12,650.00	12,850.00	12,650.00	12,850.00	25,078.84	204
2022-08-24	12,600.00	12,750.00	12,600.00	12,750.00	24,883.67	284
2022-08-23	12,600.00	12,750.00	12,600.00	12,750.00	24,883.67	479
2022-08-22	12,650.00	12,900.00	12,650.00	12,900.00	25,176.42	120
2022-08-19	12,700.00	12,900.00	12,700.00	12,900.00	25,176.42	212
2022-08-18	13,050.00	13,050.00	12,750.00	12,950.00	25,274.00	795
2022-08-17	13,300.00	13,300.00	12,750.00	13,150.00	25,664.33	646
2022-08-16	13,300.00	13,500.00	13,000.00	13,300.00	25,957.08	541
2022-08-12	12,900.00	13,250.00	12,800.00	13,150.00	25,664.33	355
2022-08-11	13,050.00	13,050.00	12,750.00	12,900.00	25,176.42	179
2022-08-10	12,800.00	13,050.00	12,750.00	12,950.00	25,274.00	234
2022-08-09	13,000.00	13,000.00	12,750.00	12,900.00	25,176.42	147
2022-08-08	12,800.00	12,900.00	12,800.00	12,900.00	25,176.42	374
2022-08-05	12,950.00	12,950.00	12,750.00	12,900.00	25,176.42	231
2022-08-04	13,000.00	13,400.00	12,800.00	12,800.00	24,981.25	1,032
2022-08-03	12,700.00	13,050.00	12,700.00	13,000.00	25,371.59	865
2022-08-02	12,700.00	12,800.00	12,700.00	12,800.00	24,981.25	198
2022-08-01	12,950.00	12,950.00	12,700.00	12,700.00	24,786.09	686
2022-07-29	12,950.00	13,250.00	12,950.00	13,250.00	25,859.50	353
2022-07-28	12,700.00	13,050.00	12,700.00	13,050.00	25,469.17	651
2022-07-27	12,500.00	12,700.00	12,500.00	12,700.00	24,786.09	550
2022-07-26	12,800.00	12,900.00	12,650.00	12,650.00	24,688.50	337
2022-07-25	12,450.00	12,850.00	12,450.00	12,850.00	25,078.84	130
2022-07-22	12,400.00	12,600.00	12,400.00	12,600.00	24,590.92	729
2022-07-21	12,750.00	12,900.00	12,550.00	12,550.00	24,493.34	879
2022-07-20	12,600.00	13,400.00	12,600.00	12,850.00	25,078.84	1,338
2022-07-19	12,400.00	12,600.00	12,400.00	12,550.00	24,493.34	470
2022-07-18	12,200.00	12,450.00	12,150.00	12,400.00	24,200.59	907
2022-07-15	12,200.00	12,400.00	12,200.00	12,400.00	24,200.59	419
2022-07-14	12,300.00	12,800.00	12,300.00	12,400.00	24,200.59	451
2022-07-13	12,300.00	12,600.00	12,050.00	12,300.00	24,005.42	987
2022-07-12	12,250.00	12,600.00	12,250.00	12,300.00	24,005.42	859
2022-07-11	12,500.00	13,050.00	12,400.00	12,600.00	24,590.92	732
2022-07-08	12,550.00	12,550.00	12,300.00	12,400.00	24,200.59	1,161
2022-07-07	12,800.00	12,800.00	12,350.00	12,600.00	24,590.92	1,467
2022-07-06	12,750.00	13,350.00	12,550.00	12,550.00	24,493.34	4,362
2022-07-05	12,400.00	13,450.00	12,350.00	13,350.00	26,054.67	2,604
2022-07-04	12,850.00	12,850.00	11,950.00	12,300.00	24,005.42	1,520
2022-07-01	13,200.00	13,200.00	12,850.00	12,850.00	25,078.84	512
2022-06-30	12,600.00	13,000.00	12,600.00	12,850.00	25,078.84	316
2022-06-29	12,250.00	12,700.00	12,250.00	12,550.00	24,493.34	182
2022-06-28	12,250.00	12,450.00	12,250.00	12,400.00	24,200.59	541
2022-06-27	12,000.00	12,650.00	12,000.00	12,400.00	24,200.59	1,187
2022-06-24	11,400.00	12,450.00	11,400.00	12,450.00	24,298.17	1,171
2022-06-23	11,000.00	12,900.00	11,000.00	11,800.00	23,029.59	1,624
2022-06-22	13,100.00	13,100.00	12,250.00	12,250.00	23,907.84	3,177
2022-06-21	13,400.00	14,500.00	13,400.00	13,700.00	26,737.75	10,276
2022-06-20	14,000.00	14,000.00	13,000.00	13,000.00	25,371.59	980
2022-06-17	14,700.00	14,700.00	13,850.00	14,000.00	27,323.25	1,789
2022-06-16	14,100.00	14,700.00	14,100.00	14,500.00	28,299.08	916
2022-06-15	14,800.00	14,800.00	14,100.00	14,100.00	27,518.41	1,511
2022-06-14	15,700.00	15,700.00	14,650.00	14,650.00	28,591.82	6,104
2022-06-13	15,750.00	17,550.00	15,550.00	15,550.00	30,348.32	24,700
2022-06-12	996.88	996.88	996.88	996.88	1,945.56	0
2022-06-10	16,000.00	18,100.00	15,900.00	15,950.00	31,128.98	21,495
2022-06-09	15,750.00	17,600.00	15,200.00	17,600.00	34,349.22	1,059
2022-06-08	16,300.00	16,300.00	15,750.00	15,750.00	30,738.65	1,139
2022-06-07	16,250.00	16,350.00	15,850.00	15,900.00	31,031.40	1,578
2022-06-03	16,400.00	16,700.00	16,400.00	16,500.00	32,202.40	776
2022-06-02	16,850.00	17,100.00	16,400.00	16,600.00	32,397.56	2,981

← NewerPage 18 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.