Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,370.00 | 7,370.00 | 7,120.00 | 7,300.00 | 14,600.00 | 682 |
| 2026-04-21 | 7,310.00 | 7,390.00 | 7,310.00 | 7,360.00 | 14,720.00 | 420 |
| 2026-04-20 | 7,090.00 | 7,280.00 | 7,090.00 | 7,280.00 | 14,560.00 | 804 |
| 2026-04-17 | 6,960.00 | 7,060.00 | 6,880.00 | 7,060.00 | 14,120.00 | 455 |
| 2026-04-16 | 6,930.00 | 6,990.00 | 6,830.00 | 6,960.00 | 13,920.00 | 1,638 |
| 2026-04-15 | 6,940.00 | 6,940.00 | 6,720.00 | 6,800.00 | 13,600.00 | 2,971 |
| 2026-04-14 | 6,790.00 | 6,970.00 | 6,760.00 | 6,940.00 | 13,880.00 | 5,413 |
| 2026-04-13 | 6,830.00 | 6,830.00 | 6,800.00 | 6,830.00 | 13,660.00 | 183 |
| 2026-04-10 | 6,960.00 | 6,960.00 | 6,830.00 | 6,830.00 | 13,660.00 | 385 |
| 2026-04-09 | 6,820.00 | 6,940.00 | 6,820.00 | 6,830.00 | 13,660.00 | 786 |
| 2026-04-08 | 6,700.00 | 7,090.00 | 6,700.00 | 6,970.00 | 13,940.00 | 4,108 |
| 2026-04-07 | 6,660.00 | 6,930.00 | 6,660.00 | 6,870.00 | 13,740.00 | 2,406 |
| 2026-04-06 | 6,750.00 | 6,750.00 | 6,600.00 | 6,740.00 | 13,480.00 | 1,156 |
| 2026-04-03 | 6,660.00 | 6,770.00 | 6,660.00 | 6,750.00 | 13,500.00 | 2,459 |
| 2026-04-02 | 7,140.00 | 7,210.00 | 6,660.00 | 6,660.00 | 13,320.00 | 4,328 |
| 2026-04-01 | 7,920.00 | 7,920.00 | 7,310.00 | 7,370.00 | 14,740.00 | 7,734 |
| 2026-03-31 | 7,770.00 | 8,000.00 | 7,670.00 | 8,000.00 | 16,000.00 | 3,436 |
| 2026-03-30 | 7,640.00 | 7,890.00 | 7,570.00 | 7,850.00 | 15,700.00 | 888 |
| 2026-03-27 | 7,840.00 | 7,840.00 | 7,730.00 | 7,780.00 | 15,560.00 | 5,284 |
| 2026-03-26 | 8,100.00 | 8,130.00 | 7,880.00 | 8,040.00 | 16,080.00 | 5,240 |
| 2026-03-25 | 8,380.00 | 8,490.00 | 8,230.00 | 8,230.00 | 16,460.00 | 15,805 |
| 2026-03-24 | 8,680.00 | 9,320.00 | 8,510.00 | 9,260.00 | 18,520.00 | 3,149 |
| 2026-03-23 | 8,600.00 | 8,600.00 | 8,540.00 | 8,540.00 | 17,080.00 | 131 |
| 2026-03-20 | 8,400.00 | 9,280.00 | 8,300.00 | 8,910.00 | 17,820.00 | 2,066 |
| 2026-03-19 | 8,310.00 | 8,400.00 | 8,310.00 | 8,400.00 | 16,800.00 | 4,466 |
| 2026-03-18 | 8,600.00 | 8,600.00 | 8,260.00 | 8,260.00 | 16,520.00 | 11,991 |
| 2026-03-17 | 8,590.00 | 8,720.00 | 8,590.00 | 8,600.00 | 17,200.00 | 282 |
| 2026-03-16 | 8,440.00 | 8,980.00 | 8,440.00 | 8,980.00 | 17,960.00 | 141 |
| 2026-03-13 | 8,780.00 | 8,780.00 | 8,250.00 | 8,250.00 | 16,500.00 | 1,142 |
| 2026-03-12 | 8,710.00 | 8,800.00 | 8,660.00 | 8,660.00 | 17,320.00 | 133 |
| 2026-03-11 | 8,840.00 | 8,840.00 | 8,710.00 | 8,710.00 | 17,420.00 | 753 |
| 2026-03-10 | 8,840.00 | 8,840.00 | 8,670.00 | 8,840.00 | 17,680.00 | 88 |
| 2026-03-09 | 8,950.00 | 8,950.00 | 8,360.00 | 8,850.00 | 17,700.00 | 215 |
| 2026-03-06 | 8,220.00 | 8,990.00 | 8,220.00 | 8,990.00 | 17,980.00 | 357 |
| 2026-03-05 | 8,510.00 | 8,540.00 | 8,160.00 | 8,160.00 | 16,320.00 | 1,119 |
| 2026-03-04 | 8,400.00 | 8,440.00 | 8,300.00 | 8,420.00 | 16,840.00 | 965 |
| 2026-03-03 | 8,900.00 | 8,960.00 | 8,080.00 | 8,180.00 | 16,360.00 | 1,517 |
| 2026-02-27 | 8,900.00 | 9,060.00 | 8,800.00 | 8,800.00 | 17,600.00 | 696 |
| 2026-02-26 | 8,960.00 | 8,970.00 | 8,850.00 | 8,850.00 | 17,700.00 | 118 |
| 2026-02-25 | 8,900.00 | 8,990.00 | 8,850.00 | 8,850.00 | 17,700.00 | 112 |
| 2026-02-24 | 9,050.00 | 9,090.00 | 8,830.00 | 8,850.00 | 17,700.00 | 494 |
| 2026-02-23 | 9,060.00 | 9,060.00 | 8,950.00 | 8,950.00 | 17,900.00 | 308 |
| 2026-02-20 | 8,910.00 | 9,070.00 | 8,910.00 | 9,060.00 | 18,120.00 | 641 |
| 2026-02-19 | 8,950.00 | 9,080.00 | 8,950.00 | 9,080.00 | 18,160.00 | 427 |
| 2026-02-13 | 8,920.00 | 8,970.00 | 8,920.00 | 8,970.00 | 17,940.00 | 307 |
| 2026-02-12 | 8,920.00 | 9,000.00 | 8,920.00 | 9,000.00 | 18,000.00 | 169 |
| 2026-02-11 | 9,080.00 | 9,080.00 | 8,910.00 | 8,910.00 | 17,820.00 | 252 |
| 2026-02-10 | 9,100.00 | 9,100.00 | 8,960.00 | 9,080.00 | 18,160.00 | 1,752 |
| 2026-02-09 | 8,950.00 | 9,230.00 | 8,950.00 | 9,100.00 | 18,200.00 | 808 |
| 2026-02-06 | 9,140.00 | 9,140.00 | 8,900.00 | 8,920.00 | 17,840.00 | 516 |
| 2026-02-05 | 9,240.00 | 9,240.00 | 8,930.00 | 9,150.00 | 18,300.00 | 357 |
| 2026-02-04 | 9,420.00 | 9,420.00 | 9,130.00 | 9,150.00 | 18,300.00 | 565 |
| 2026-02-03 | 9,100.00 | 9,490.00 | 9,080.00 | 9,270.00 | 18,540.00 | 4,971 |
| 2026-02-02 | 8,900.00 | 9,120.00 | 8,900.00 | 9,000.00 | 18,000.00 | 401 |
| 2026-01-30 | 8,900.00 | 9,000.00 | 8,890.00 | 8,890.00 | 17,780.00 | 748 |
| 2026-01-29 | 8,850.00 | 8,930.00 | 8,850.00 | 8,890.00 | 17,780.00 | 844 |
| 2026-01-28 | 8,900.00 | 8,940.00 | 8,880.00 | 8,920.00 | 17,840.00 | 1,147 |
| 2026-01-27 | 8,900.00 | 8,970.00 | 8,900.00 | 8,950.00 | 17,900.00 | 257 |
| 2026-01-26 | 9,000.00 | 9,140.00 | 8,860.00 | 8,890.00 | 17,780.00 | 3,513 |
| 2026-01-23 | 8,860.00 | 9,030.00 | 8,860.00 | 9,000.00 | 18,000.00 | 346 |
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.