Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,810.00 | 8,810.00 | 8,670.00 | 8,760.00 | 17,520.00 | 73 |
| 2025-07-25 | 8,620.00 | 8,790.00 | 8,620.00 | 8,780.00 | 17,560.00 | 1,405 |
| 2025-07-24 | 8,770.00 | 8,900.00 | 8,630.00 | 8,760.00 | 17,520.00 | 4,412 |
| 2025-07-23 | 9,250.00 | 9,250.00 | 8,720.00 | 8,900.00 | 17,800.00 | 100 |
| 2025-07-22 | 9,240.00 | 9,240.00 | 8,760.00 | 9,080.00 | 18,160.00 | 111 |
| 2025-07-21 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 18,480.00 | 118 |
| 2025-07-18 | 9,230.00 | 9,230.00 | 9,220.00 | 9,230.00 | 18,460.00 | 150 |
| 2025-07-17 | 8,980.00 | 9,170.00 | 8,410.00 | 9,170.00 | 18,340.00 | 261 |
| 2025-07-16 | 9,010.00 | 9,170.00 | 8,910.00 | 9,170.00 | 18,340.00 | 153 |
| 2025-07-15 | 9,260.00 | 9,260.00 | 8,900.00 | 9,100.00 | 18,200.00 | 158 |
| 2025-07-14 | 9,050.00 | 9,050.00 | 8,990.00 | 8,990.00 | 17,980.00 | 358 |
| 2025-07-11 | 9,180.00 | 9,200.00 | 9,000.00 | 9,140.00 | 18,280.00 | 564 |
| 2025-07-10 | 9,220.00 | 9,220.00 | 9,030.00 | 9,180.00 | 18,360.00 | 136 |
| 2025-07-09 | 8,830.00 | 9,030.00 | 8,830.00 | 9,030.00 | 18,060.00 | 948 |
| 2025-07-08 | 8,760.00 | 8,780.00 | 8,760.00 | 8,780.00 | 17,560.00 | 10 |
| 2025-07-07 | 8,780.00 | 8,780.00 | 8,500.00 | 8,760.00 | 17,520.00 | 61 |
| 2025-07-04 | 8,630.00 | 8,780.00 | 8,630.00 | 8,780.00 | 17,560.00 | 92 |
| 2025-07-03 | 8,820.00 | 8,820.00 | 8,800.00 | 8,800.00 | 17,600.00 | 15 |
| 2025-07-02 | 8,530.00 | 8,820.00 | 8,350.00 | 8,820.00 | 17,640.00 | 437 |
| 2025-07-01 | 8,530.00 | 8,680.00 | 8,530.00 | 8,680.00 | 17,360.00 | 19 |
| 2025-06-30 | 8,650.00 | 8,680.00 | 8,650.00 | 8,680.00 | 17,360.00 | 75 |
| 2025-06-27 | 8,500.00 | 8,630.00 | 8,500.00 | 8,630.00 | 17,260.00 | 45 |
| 2025-06-26 | 8,400.00 | 8,430.00 | 8,400.00 | 8,420.00 | 16,840.00 | 35 |
| 2025-06-25 | 8,390.00 | 8,480.00 | 8,390.00 | 8,480.00 | 16,960.00 | 623 |
| 2025-06-24 | 8,510.00 | 8,510.00 | 8,420.00 | 8,470.00 | 16,940.00 | 4 |
| 2025-06-23 | 8,360.00 | 8,550.00 | 8,360.00 | 8,530.00 | 17,060.00 | 579 |
| 2025-06-20 | 8,400.00 | 9,010.00 | 8,400.00 | 8,550.00 | 17,100.00 | 5,014 |
| 2025-06-19 | 8,640.00 | 8,640.00 | 7,720.00 | 7,800.00 | 15,600.00 | 702 |
| 2025-06-18 | 8,500.00 | 8,500.00 | 8,470.00 | 8,470.00 | 16,940.00 | 150 |
| 2025-06-17 | 8,600.00 | 8,600.00 | 8,420.00 | 8,530.00 | 17,060.00 | 14 |
| 2025-06-16 | 8,590.00 | 8,590.00 | 8,440.00 | 8,540.00 | 17,080.00 | 145 |
| 2025-06-13 | 8,680.00 | 8,680.00 | 8,500.00 | 8,600.00 | 17,200.00 | 27 |
| 2025-06-12 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 17,200.00 | 303 |
| 2025-06-11 | 8,690.00 | 8,690.00 | 8,490.00 | 8,600.00 | 17,200.00 | 731 |
| 2025-06-10 | 8,540.00 | 8,740.00 | 8,540.00 | 8,690.00 | 17,380.00 | 256 |
| 2025-06-09 | 8,440.00 | 8,490.00 | 8,400.00 | 8,410.00 | 16,820.00 | 772 |
| 2025-06-05 | 8,530.00 | 8,530.00 | 8,310.00 | 8,430.00 | 16,860.00 | 649 |
| 2025-06-04 | 8,300.00 | 8,440.00 | 8,300.00 | 8,430.00 | 16,860.00 | 147 |
| 2025-06-02 | 8,470.00 | 8,470.00 | 8,300.00 | 8,390.00 | 16,780.00 | 121 |
| 2025-05-30 | 8,380.00 | 8,410.00 | 8,260.00 | 8,410.00 | 16,820.00 | 383 |
| 2025-05-29 | 8,370.00 | 8,370.00 | 8,240.00 | 8,260.00 | 16,520.00 | 573 |
| 2025-05-28 | 8,530.00 | 8,530.00 | 7,510.00 | 8,400.00 | 16,800.00 | 1,121 |
| 2025-05-27 | 8,460.00 | 8,460.00 | 8,250.00 | 8,450.00 | 16,900.00 | 335 |
| 2025-05-26 | 8,190.00 | 8,480.00 | 8,190.00 | 8,480.00 | 16,960.00 | 1,785 |
| 2025-05-23 | 8,100.00 | 8,300.00 | 8,030.00 | 8,030.00 | 16,060.00 | 142 |
| 2025-05-22 | 8,370.00 | 8,370.00 | 8,010.00 | 8,010.00 | 16,020.00 | 355 |
| 2025-05-21 | 8,130.00 | 8,230.00 | 8,130.00 | 8,230.00 | 16,460.00 | 680 |
| 2025-05-20 | 8,130.00 | 8,340.00 | 8,070.00 | 8,070.00 | 16,140.00 | 526 |
| 2025-05-19 | 8,140.00 | 8,150.00 | 8,100.00 | 8,100.00 | 16,200.00 | 1,352 |
| 2025-05-16 | 8,460.00 | 8,460.00 | 8,210.00 | 8,210.00 | 16,420.00 | 1,293 |
| 2025-05-15 | 8,440.00 | 8,510.00 | 8,400.00 | 8,460.00 | 16,920.00 | 112 |
| 2025-05-14 | 8,460.00 | 8,480.00 | 8,240.00 | 8,440.00 | 16,880.00 | 2,180 |
| 2025-05-13 | 8,660.00 | 8,810.00 | 8,630.00 | 8,690.00 | 17,380.00 | 490 |
| 2025-05-12 | 8,530.00 | 8,850.00 | 8,530.00 | 8,650.00 | 17,300.00 | 2,134 |
| 2025-05-09 | 8,650.00 | 9,100.00 | 8,640.00 | 9,000.00 | 18,000.00 | 1,077 |
| 2025-05-08 | 8,810.00 | 9,000.00 | 8,700.00 | 8,740.00 | 17,480.00 | 3,211 |
| 2025-05-07 | 9,000.00 | 9,360.00 | 8,580.00 | 9,090.00 | 18,180.00 | 17,197 |
| 2025-05-02 | 9,600.00 | 10,900.00 | 9,540.00 | 10,900.00 | 21,800.00 | 28,861 |
| 2025-04-30 | 8,390.00 | 9,370.00 | 8,390.00 | 8,580.00 | 17,160.00 | 24,763 |
| 2025-04-29 | 9,000.00 | 10,410.00 | 9,000.00 | 10,410.00 | 20,820.00 | 44,825 |
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.