Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,800.00 | 8,170.00 | 7,150.00 | 7,800.00 | 7,800.00 | 1,173 |
| 2026-07-20 | 9,600.00 | 9,600.00 | 8,060.00 | 8,060.00 | 8,060.00 | 6,346 |
| 2026-07-18 | 299.69 | 299.69 | 299.69 | 299.69 | 599.38 | 0 |
| 2026-07-16 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-15 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-14 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-13 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-10 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-09 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-08 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-07 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-06 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-03 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,590.00 | 0 |
| 2026-07-02 | 4,620.00 | 4,800.00 | 4,590.00 | 4,795.00 | 9,590.00 | 1,082 |
| 2026-07-01 | 4,520.00 | 4,855.00 | 4,520.00 | 4,620.00 | 9,240.00 | 1,351 |
| 2026-06-30 | 4,950.00 | 4,975.00 | 4,570.00 | 4,570.00 | 9,140.00 | 1,978 |
| 2026-06-29 | 5,350.00 | 5,350.00 | 4,985.00 | 4,985.00 | 9,970.00 | 3,572 |
| 2026-06-26 | 6,480.00 | 6,480.00 | 5,200.00 | 5,350.00 | 10,700.00 | 3,643 |
| 2026-06-25 | 6,600.00 | 6,600.00 | 6,220.00 | 6,490.00 | 12,980.00 | 1,496 |
| 2026-06-24 | 6,800.00 | 6,860.00 | 6,470.00 | 6,470.00 | 12,940.00 | 1,925 |
| 2026-06-23 | 7,060.00 | 7,060.00 | 6,800.00 | 6,860.00 | 13,720.00 | 118 |
| 2026-06-22 | 7,090.00 | 7,090.00 | 6,860.00 | 7,000.00 | 14,000.00 | 145 |
| 2026-06-19 | 6,910.00 | 7,090.00 | 6,750.00 | 7,090.00 | 14,180.00 | 241 |
| 2026-06-18 | 7,200.00 | 7,200.00 | 6,900.00 | 6,910.00 | 13,820.00 | 834 |
| 2026-06-17 | 7,150.00 | 7,200.00 | 6,900.00 | 7,200.00 | 14,400.00 | 1,790 |
| 2026-06-16 | 7,090.00 | 7,360.00 | 6,950.00 | 7,360.00 | 14,720.00 | 649 |
| 2026-06-15 | 7,340.00 | 7,480.00 | 6,980.00 | 7,000.00 | 14,000.00 | 822 |
| 2026-06-12 | 7,100.00 | 7,390.00 | 7,100.00 | 7,250.00 | 14,500.00 | 263 |
| 2026-06-11 | 7,010.00 | 7,100.00 | 7,010.00 | 7,100.00 | 14,200.00 | 366 |
| 2026-06-10 | 7,300.00 | 7,300.00 | 7,010.00 | 7,010.00 | 14,020.00 | 1,179 |
| 2026-06-09 | 7,320.00 | 7,320.00 | 7,180.00 | 7,180.00 | 14,360.00 | 104 |
| 2026-06-08 | 7,260.00 | 7,260.00 | 7,180.00 | 7,180.00 | 14,360.00 | 77 |
| 2026-06-05 | 7,550.00 | 7,550.00 | 7,110.00 | 7,180.00 | 14,360.00 | 1,190 |
| 2026-06-04 | 7,490.00 | 7,490.00 | 7,200.00 | 7,480.00 | 14,960.00 | 148 |
| 2026-06-02 | 7,500.00 | 7,500.00 | 6,900.00 | 7,280.00 | 14,560.00 | 1,900 |
| 2026-06-01 | 7,500.00 | 7,500.00 | 7,180.00 | 7,390.00 | 14,780.00 | 190 |
| 2026-05-29 | 7,480.00 | 7,480.00 | 7,060.00 | 7,400.00 | 14,800.00 | 858 |
| 2026-05-28 | 7,750.00 | 7,750.00 | 7,530.00 | 7,690.00 | 15,380.00 | 211 |
| 2026-05-27 | 7,650.00 | 7,740.00 | 7,580.00 | 7,620.00 | 15,240.00 | 332 |
| 2026-05-26 | 7,760.00 | 8,000.00 | 7,680.00 | 7,760.00 | 15,520.00 | 190 |
| 2026-05-22 | 7,770.00 | 7,770.00 | 7,760.00 | 7,760.00 | 15,520.00 | 3 |
| 2026-05-21 | 7,620.00 | 7,770.00 | 7,600.00 | 7,710.00 | 15,420.00 | 458 |
| 2026-05-20 | 7,500.00 | 7,630.00 | 7,500.00 | 7,620.00 | 15,240.00 | 500 |
| 2026-05-19 | 7,590.00 | 7,630.00 | 7,460.00 | 7,630.00 | 15,260.00 | 459 |
| 2026-05-18 | 7,960.00 | 7,960.00 | 7,510.00 | 7,600.00 | 15,200.00 | 621 |
| 2026-05-15 | 8,010.00 | 8,010.00 | 7,660.00 | 7,800.00 | 15,600.00 | 540 |
| 2026-05-14 | 8,050.00 | 8,060.00 | 7,850.00 | 7,850.00 | 15,700.00 | 880 |
| 2026-05-13 | 7,290.00 | 7,780.00 | 7,290.00 | 7,770.00 | 15,540.00 | 2,710 |
| 2026-05-12 | 7,330.00 | 7,330.00 | 7,200.00 | 7,300.00 | 14,600.00 | 1,884 |
| 2026-05-11 | 7,500.00 | 7,500.00 | 7,300.00 | 7,330.00 | 14,660.00 | 354 |
| 2026-05-08 | 7,430.00 | 7,460.00 | 7,420.00 | 7,420.00 | 14,840.00 | 185 |
| 2026-05-07 | 7,300.00 | 7,380.00 | 7,250.00 | 7,360.00 | 14,720.00 | 1,396 |
| 2026-05-06 | 7,400.00 | 7,470.00 | 7,280.00 | 7,350.00 | 14,700.00 | 665 |
| 2026-05-04 | 7,350.00 | 7,500.00 | 7,330.00 | 7,490.00 | 14,980.00 | 811 |
| 2026-04-30 | 7,540.00 | 7,540.00 | 7,490.00 | 7,490.00 | 14,980.00 | 89 |
| 2026-04-29 | 7,580.00 | 7,580.00 | 7,250.00 | 7,490.00 | 14,980.00 | 852 |
| 2026-04-28 | 7,330.00 | 7,460.00 | 7,250.00 | 7,460.00 | 14,920.00 | 1,267 |
| 2026-04-27 | 7,220.00 | 7,320.00 | 7,200.00 | 7,320.00 | 14,640.00 | 1,236 |
| 2026-04-24 | 7,200.00 | 7,390.00 | 7,100.00 | 7,330.00 | 14,660.00 | 591 |
| 2026-04-23 | 7,380.00 | 7,400.00 | 7,120.00 | 7,160.00 | 14,320.00 | 1,249 |
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.