Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8,780.00 | 8,780.00 | 8,710.00 | 8,740.00 | 17,480.00 | 3,853 |
| 2025-10-24 | 8,990.00 | 8,990.00 | 8,820.00 | 8,880.00 | 17,760.00 | 3,478 |
| 2025-10-23 | 9,000.00 | 9,200.00 | 9,000.00 | 9,080.00 | 18,160.00 | 10,688 |
| 2025-10-22 | 9,060.00 | 10,050.00 | 9,060.00 | 9,250.00 | 18,500.00 | 25,570 |
| 2025-10-21 | 8,850.00 | 8,900.00 | 8,800.00 | 8,900.00 | 17,800.00 | 5,078 |
| 2025-10-20 | 8,920.00 | 9,460.00 | 8,800.00 | 8,940.00 | 17,880.00 | 7,935 |
| 2025-10-17 | 8,600.00 | 8,940.00 | 8,600.00 | 8,910.00 | 17,820.00 | 9,814 |
| 2025-10-16 | 9,330.00 | 9,850.00 | 8,930.00 | 8,930.00 | 17,860.00 | 32,106 |
| 2025-10-15 | 10,800.00 | 13,190.00 | 9,660.00 | 9,660.00 | 19,320.00 | 85,572 |
| 2025-10-14 | 8,670.00 | 10,920.00 | 8,610.00 | 10,920.00 | 21,840.00 | 41,432 |
| 2025-10-13 | 8,530.00 | 8,600.00 | 8,400.00 | 8,400.00 | 16,800.00 | 7,214 |
| 2025-10-10 | 8,880.00 | 8,880.00 | 8,410.00 | 8,680.00 | 17,360.00 | 18,577 |
| 2025-10-06 | 555.00 | 555.00 | 555.00 | 555.00 | 1,110.00 | 85,891 |
| 2025-10-02 | 10,290.00 | 10,450.00 | 8,710.00 | 8,940.00 | 17,880.00 | 44,155 |
| 2025-10-01 | 10,800.00 | 15,800.00 | 9,730.00 | 10,290.00 | 20,580.00 | 98,152 |
| 2025-09-30 | 16,520.00 | 16,520.00 | 11,830.00 | 13,280.00 | 26,560.00 | 141,119 |
| 2025-09-29 | 11,500.00 | 12,710.00 | 11,500.00 | 12,710.00 | 25,420.00 | 37,123 |
| 2025-09-26 | 7,640.00 | 9,780.00 | 7,640.00 | 9,780.00 | 19,560.00 | 27,664 |
| 2025-09-25 | 8,020.00 | 8,020.00 | 7,530.00 | 7,530.00 | 15,060.00 | 1,087 |
| 2025-09-24 | 8,060.00 | 8,110.00 | 8,020.00 | 8,020.00 | 16,040.00 | 271 |
| 2025-09-23 | 8,100.00 | 8,130.00 | 8,060.00 | 8,130.00 | 16,260.00 | 51 |
| 2025-09-22 | 8,100.00 | 8,100.00 | 8,070.00 | 8,070.00 | 16,140.00 | 78 |
| 2025-09-19 | 8,140.00 | 8,140.00 | 8,140.00 | 8,140.00 | 16,280.00 | 0 |
| 2025-09-18 | 8,140.00 | 8,180.00 | 8,060.00 | 8,140.00 | 16,280.00 | 198 |
| 2025-09-17 | 8,200.00 | 8,300.00 | 8,020.00 | 8,110.00 | 16,220.00 | 728 |
| 2025-09-16 | 8,530.00 | 8,650.00 | 8,260.00 | 8,260.00 | 16,520.00 | 1,839 |
| 2025-09-15 | 8,800.00 | 9,080.00 | 8,800.00 | 9,080.00 | 18,160.00 | 261 |
| 2025-09-12 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 17,560.00 | 64 |
| 2025-09-11 | 8,890.00 | 8,890.00 | 8,430.00 | 8,670.00 | 17,340.00 | 61 |
| 2025-09-10 | 8,260.00 | 8,890.00 | 8,260.00 | 8,890.00 | 17,780.00 | 248 |
| 2025-09-09 | 8,280.00 | 8,350.00 | 8,280.00 | 8,350.00 | 16,700.00 | 124 |
| 2025-09-08 | 8,300.00 | 8,370.00 | 8,280.00 | 8,280.00 | 16,560.00 | 313 |
| 2025-09-05 | 8,400.00 | 8,400.00 | 8,310.00 | 8,360.00 | 16,720.00 | 144 |
| 2025-09-04 | 8,580.00 | 8,580.00 | 8,400.00 | 8,480.00 | 16,960.00 | 62 |
| 2025-09-03 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 17,160.00 | 1 |
| 2025-09-02 | 8,400.00 | 8,580.00 | 8,400.00 | 8,580.00 | 17,160.00 | 101 |
| 2025-09-01 | 8,640.00 | 8,670.00 | 8,350.00 | 8,580.00 | 17,160.00 | 44 |
| 2025-08-29 | 8,310.00 | 8,470.00 | 8,310.00 | 8,470.00 | 16,940.00 | 112 |
| 2025-08-28 | 8,270.00 | 8,390.00 | 8,270.00 | 8,390.00 | 16,780.00 | 5 |
| 2025-08-27 | 8,300.00 | 8,400.00 | 8,210.00 | 8,360.00 | 16,720.00 | 21 |
| 2025-08-26 | 8,400.00 | 8,400.00 | 8,270.00 | 8,270.00 | 16,540.00 | 12 |
| 2025-08-25 | 8,410.00 | 8,440.00 | 8,410.00 | 8,420.00 | 16,840.00 | 58 |
| 2025-08-22 | 8,400.00 | 8,410.00 | 8,400.00 | 8,410.00 | 16,820.00 | 202 |
| 2025-08-21 | 8,550.00 | 8,550.00 | 8,250.00 | 8,250.00 | 16,500.00 | 113 |
| 2025-08-20 | 8,400.00 | 8,400.00 | 8,320.00 | 8,320.00 | 16,640.00 | 1,059 |
| 2025-08-19 | 8,740.00 | 8,740.00 | 6,200.00 | 8,160.00 | 16,320.00 | 1,715 |
| 2025-08-18 | 8,400.00 | 8,740.00 | 8,400.00 | 8,720.00 | 17,440.00 | 17 |
| 2025-08-14 | 8,540.00 | 8,540.00 | 8,320.00 | 8,370.00 | 16,740.00 | 139 |
| 2025-08-13 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 16,800.00 | 41 |
| 2025-08-12 | 8,410.00 | 8,470.00 | 8,370.00 | 8,370.00 | 16,740.00 | 690 |
| 2025-08-11 | 8,550.00 | 8,550.00 | 8,250.00 | 8,330.00 | 16,660.00 | 435 |
| 2025-08-08 | 8,560.00 | 8,560.00 | 8,370.00 | 8,410.00 | 16,820.00 | 652 |
| 2025-08-07 | 8,590.00 | 8,590.00 | 8,330.00 | 8,350.00 | 16,700.00 | 176 |
| 2025-08-06 | 8,530.00 | 8,530.00 | 8,260.00 | 8,330.00 | 16,660.00 | 1,725 |
| 2025-08-05 | 8,510.00 | 8,600.00 | 8,430.00 | 8,430.00 | 16,860.00 | 300 |
| 2025-08-04 | 8,770.00 | 8,770.00 | 8,650.00 | 8,650.00 | 17,300.00 | 29 |
| 2025-08-01 | 8,570.00 | 8,690.00 | 8,400.00 | 8,450.00 | 16,900.00 | 1,360 |
| 2025-07-31 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 17,500.00 | 1 |
| 2025-07-30 | 8,500.00 | 8,690.00 | 8,500.00 | 8,690.00 | 17,380.00 | 16 |
| 2025-07-29 | 8,630.00 | 8,720.00 | 8,460.00 | 8,460.00 | 16,920.00 | 287 |
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.