Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,880.00 | 8,880.00 | 8,850.00 | 8,850.00 | 17,700.00 | 1,433 |
| 2026-01-21 | 9,050.00 | 9,050.00 | 8,850.00 | 8,880.00 | 17,760.00 | 1,698 |
| 2026-01-20 | 9,150.00 | 9,150.00 | 8,960.00 | 9,050.00 | 18,100.00 | 48 |
| 2026-01-19 | 8,940.00 | 8,940.00 | 8,840.00 | 8,940.00 | 17,880.00 | 763 |
| 2026-01-16 | 8,920.00 | 8,920.00 | 8,830.00 | 8,830.00 | 17,660.00 | 87 |
| 2026-01-15 | 8,920.00 | 8,920.00 | 8,870.00 | 8,890.00 | 17,780.00 | 2,518 |
| 2026-01-14 | 8,910.00 | 9,000.00 | 8,830.00 | 8,920.00 | 17,840.00 | 2,367 |
| 2026-01-13 | 8,910.00 | 8,990.00 | 8,910.00 | 8,910.00 | 17,820.00 | 1,312 |
| 2026-01-12 | 9,070.00 | 9,070.00 | 8,910.00 | 8,910.00 | 17,820.00 | 1,032 |
| 2026-01-09 | 8,830.00 | 8,910.00 | 8,830.00 | 8,910.00 | 17,820.00 | 800 |
| 2026-01-08 | 9,020.00 | 9,020.00 | 8,870.00 | 8,900.00 | 17,800.00 | 800 |
| 2026-01-07 | 8,850.00 | 9,210.00 | 8,850.00 | 9,150.00 | 18,300.00 | 10,292 |
| 2026-01-06 | 8,840.00 | 8,890.00 | 8,800.00 | 8,800.00 | 17,600.00 | 3,902 |
| 2026-01-05 | 8,770.00 | 8,860.00 | 8,770.00 | 8,840.00 | 17,680.00 | 2,463 |
| 2026-01-02 | 8,780.00 | 8,840.00 | 8,780.00 | 8,820.00 | 17,640.00 | 3,104 |
| 2025-12-30 | 8,920.00 | 9,100.00 | 8,760.00 | 8,760.00 | 17,520.00 | 6,546 |
| 2025-12-29 | 8,660.00 | 8,920.00 | 8,660.00 | 8,920.00 | 17,840.00 | 4,774 |
| 2025-12-26 | 8,740.00 | 8,960.00 | 8,730.00 | 8,790.00 | 17,580.00 | 3,847 |
| 2025-12-24 | 8,780.00 | 8,800.00 | 8,660.00 | 8,800.00 | 17,600.00 | 8,087 |
| 2025-12-23 | 9,050.00 | 9,050.00 | 8,740.00 | 8,740.00 | 17,480.00 | 12,293 |
| 2025-12-22 | 9,400.00 | 9,400.00 | 9,010.00 | 9,050.00 | 18,100.00 | 38,831 |
| 2025-12-19 | 11,470.00 | 14,550.00 | 9,490.00 | 10,000.00 | 20,000.00 | 95,578 |
| 2025-12-18 | 8,640.00 | 11,360.00 | 8,640.00 | 11,360.00 | 22,720.00 | 70,491 |
| 2025-12-17 | 8,700.00 | 8,760.00 | 8,630.00 | 8,740.00 | 17,480.00 | 2,870 |
| 2025-12-16 | 8,610.00 | 9,030.00 | 8,600.00 | 8,750.00 | 17,500.00 | 1,689 |
| 2025-12-15 | 8,610.00 | 8,790.00 | 8,600.00 | 8,670.00 | 17,340.00 | 1,867 |
| 2025-12-12 | 8,680.00 | 8,730.00 | 8,590.00 | 8,730.00 | 17,460.00 | 733 |
| 2025-12-11 | 8,590.00 | 8,750.00 | 8,590.00 | 8,680.00 | 17,360.00 | 1,859 |
| 2025-12-10 | 8,640.00 | 8,800.00 | 8,600.00 | 8,620.00 | 17,240.00 | 3,063 |
| 2025-12-09 | 8,700.00 | 8,700.00 | 8,590.00 | 8,600.00 | 17,200.00 | 3,884 |
| 2025-12-08 | 8,710.00 | 8,740.00 | 8,560.00 | 8,600.00 | 17,200.00 | 9,148 |
| 2025-12-05 | 8,600.00 | 10,220.00 | 8,540.00 | 8,970.00 | 17,940.00 | 26,111 |
| 2025-12-04 | 8,590.00 | 8,590.00 | 8,460.00 | 8,460.00 | 16,920.00 | 216 |
| 2025-12-03 | 8,550.00 | 8,610.00 | 8,350.00 | 8,350.00 | 16,700.00 | 971 |
| 2025-12-02 | 8,610.00 | 8,610.00 | 8,490.00 | 8,510.00 | 17,020.00 | 451 |
| 2025-12-01 | 8,630.00 | 8,630.00 | 8,550.00 | 8,550.00 | 17,100.00 | 413 |
| 2025-11-28 | 8,600.00 | 8,780.00 | 8,500.00 | 8,530.00 | 17,060.00 | 770 |
| 2025-11-27 | 8,640.00 | 8,800.00 | 8,630.00 | 8,760.00 | 17,520.00 | 668 |
| 2025-11-26 | 8,510.00 | 8,700.00 | 8,510.00 | 8,520.00 | 17,040.00 | 2,574 |
| 2025-11-25 | 8,530.00 | 8,570.00 | 8,470.00 | 8,470.00 | 16,940.00 | 505 |
| 2025-11-24 | 8,640.00 | 8,700.00 | 8,520.00 | 8,520.00 | 17,040.00 | 258 |
| 2025-11-21 | 8,870.00 | 8,870.00 | 8,520.00 | 8,550.00 | 17,100.00 | 988 |
| 2025-11-20 | 8,540.00 | 8,880.00 | 8,510.00 | 8,690.00 | 17,380.00 | 492 |
| 2025-11-19 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 17,000.00 | 1,359 |
| 2025-11-18 | 8,600.00 | 8,600.00 | 8,450.00 | 8,450.00 | 16,900.00 | 2,743 |
| 2025-11-17 | 8,520.00 | 8,620.00 | 8,520.00 | 8,520.00 | 17,040.00 | 668 |
| 2025-11-14 | 8,580.00 | 8,620.00 | 8,520.00 | 8,520.00 | 17,040.00 | 965 |
| 2025-11-13 | 8,690.00 | 8,690.00 | 8,500.00 | 8,500.00 | 17,000.00 | 2,170 |
| 2025-11-12 | 8,600.00 | 8,620.00 | 8,580.00 | 8,600.00 | 17,200.00 | 478 |
| 2025-11-11 | 8,650.00 | 8,700.00 | 8,550.00 | 8,600.00 | 17,200.00 | 1,705 |
| 2025-11-10 | 8,600.00 | 8,670.00 | 8,550.00 | 8,650.00 | 17,300.00 | 2,355 |
| 2025-11-07 | 8,530.00 | 8,670.00 | 8,430.00 | 8,670.00 | 17,340.00 | 1,988 |
| 2025-11-06 | 8,650.00 | 8,650.00 | 8,480.00 | 8,530.00 | 17,060.00 | 3,436 |
| 2025-11-05 | 8,600.00 | 8,970.00 | 8,460.00 | 8,610.00 | 17,220.00 | 4,947 |
| 2025-11-04 | 8,750.00 | 9,190.00 | 8,590.00 | 8,590.00 | 17,180.00 | 8,092 |
| 2025-11-03 | 8,610.00 | 8,640.00 | 8,580.00 | 8,580.00 | 17,160.00 | 2,180 |
| 2025-10-31 | 8,750.00 | 9,120.00 | 8,660.00 | 8,680.00 | 17,360.00 | 2,971 |
| 2025-10-30 | 8,610.00 | 8,750.00 | 8,550.00 | 8,750.00 | 17,500.00 | 1,111 |
| 2025-10-29 | 8,730.00 | 8,860.00 | 8,560.00 | 8,640.00 | 17,280.00 | 1,608 |
| 2025-10-28 | 8,700.00 | 8,820.00 | 8,560.00 | 8,800.00 | 17,600.00 | 4,234 |
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.