Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 9,000.00 | 10,410.00 | 9,000.00 | 10,410.00 | 20,820.00 | 44,825 |
| 2025-04-28 | 7,980.00 | 8,140.00 | 7,960.00 | 8,010.00 | 16,020.00 | 532 |
| 2025-04-25 | 7,900.00 | 8,120.00 | 7,900.00 | 8,120.00 | 16,240.00 | 2,103 |
| 2025-04-24 | 7,930.00 | 8,020.00 | 7,880.00 | 7,880.00 | 15,760.00 | 852 |
| 2025-04-23 | 8,170.00 | 8,170.00 | 8,100.00 | 8,100.00 | 16,200.00 | 14 |
| 2025-04-22 | 8,270.00 | 8,270.00 | 8,100.00 | 8,170.00 | 16,340.00 | 164 |
| 2025-04-21 | 8,240.00 | 8,240.00 | 8,040.00 | 8,190.00 | 16,380.00 | 2,568 |
| 2025-04-18 | 8,540.00 | 9,100.00 | 7,980.00 | 8,470.00 | 16,940.00 | 9,251 |
| 2025-04-17 | 7,320.00 | 8,980.00 | 7,320.00 | 8,780.00 | 17,560.00 | 5,937 |
| 2025-04-16 | 7,320.00 | 7,350.00 | 7,260.00 | 7,320.00 | 14,640.00 | 705 |
| 2025-04-15 | 7,270.00 | 7,370.00 | 7,270.00 | 7,320.00 | 14,640.00 | 979 |
| 2025-04-14 | 7,330.00 | 7,490.00 | 7,270.00 | 7,270.00 | 14,540.00 | 2,635 |
| 2025-04-11 | 7,560.00 | 7,580.00 | 7,440.00 | 7,580.00 | 15,160.00 | 506 |
| 2025-04-10 | 7,780.00 | 7,780.00 | 7,500.00 | 7,570.00 | 15,140.00 | 1,664 |
| 2025-04-09 | 7,650.00 | 7,790.00 | 7,650.00 | 7,790.00 | 15,580.00 | 48 |
| 2025-04-08 | 7,730.00 | 7,730.00 | 7,570.00 | 7,650.00 | 15,300.00 | 49 |
| 2025-04-07 | 8,380.00 | 8,380.00 | 7,500.00 | 7,510.00 | 15,020.00 | 1,362 |
| 2025-04-04 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 16,600.00 | 100 |
| 2025-04-03 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 16,680.00 | 0 |
| 2025-04-02 | 8,100.00 | 8,570.00 | 8,100.00 | 8,520.00 | 17,040.00 | 84 |
| 2025-04-01 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 16,560.00 | 0 |
| 2025-03-31 | 8,020.00 | 8,340.00 | 8,010.00 | 8,200.00 | 16,400.00 | 68 |
| 2025-03-28 | 8,410.00 | 8,410.00 | 8,400.00 | 8,400.00 | 16,800.00 | 18 |
| 2025-03-27 | 8,540.00 | 8,540.00 | 8,440.00 | 8,440.00 | 16,880.00 | 1 |
| 2025-03-26 | 8,010.00 | 8,400.00 | 8,010.00 | 8,400.00 | 16,800.00 | 985 |
| 2025-03-25 | 8,170.00 | 8,170.00 | 7,950.00 | 7,960.00 | 15,920.00 | 484 |
| 2025-03-24 | 8,110.00 | 8,170.00 | 7,910.00 | 8,170.00 | 16,340.00 | 522 |
| 2025-03-21 | 8,170.00 | 8,190.00 | 7,990.00 | 8,050.00 | 16,100.00 | 997 |
| 2025-03-20 | 8,450.00 | 8,470.00 | 8,200.00 | 8,220.00 | 16,440.00 | 142 |
| 2025-03-19 | 8,250.00 | 8,450.00 | 8,220.00 | 8,450.00 | 16,900.00 | 66 |
| 2025-03-18 | 8,250.00 | 8,310.00 | 8,250.00 | 8,310.00 | 16,620.00 | 51 |
| 2025-03-17 | 8,400.00 | 8,400.00 | 8,280.00 | 8,360.00 | 16,720.00 | 2 |
| 2025-03-14 | 8,250.00 | 8,390.00 | 8,250.00 | 8,390.00 | 16,780.00 | 17 |
| 2025-03-13 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 16,700.00 | 0 |
| 2025-03-12 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 16,700.00 | 93 |
| 2025-03-11 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 16,700.00 | 0 |
| 2025-03-10 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 16,600.00 | 0 |
| 2025-03-07 | 8,280.00 | 8,310.00 | 8,260.00 | 8,300.00 | 16,600.00 | 164 |
| 2025-03-06 | 8,380.00 | 8,390.00 | 8,200.00 | 8,230.00 | 16,460.00 | 312 |
| 2025-03-05 | 8,280.00 | 8,420.00 | 8,280.00 | 8,420.00 | 16,840.00 | 6 |
| 2025-03-04 | 8,280.00 | 8,330.00 | 8,260.00 | 8,260.00 | 16,520.00 | 324 |
| 2025-02-28 | 8,480.00 | 8,480.00 | 8,210.00 | 8,210.00 | 16,420.00 | 288 |
| 2025-02-27 | 8,430.00 | 8,480.00 | 8,380.00 | 8,480.00 | 16,960.00 | 24 |
| 2025-02-26 | 8,310.00 | 8,430.00 | 8,310.00 | 8,430.00 | 16,860.00 | 13 |
| 2025-02-25 | 8,500.00 | 8,500.00 | 8,360.00 | 8,470.00 | 16,940.00 | 111 |
| 2025-02-24 | 8,440.00 | 8,460.00 | 8,350.00 | 8,460.00 | 16,920.00 | 66 |
| 2025-02-21 | 8,370.00 | 8,490.00 | 8,300.00 | 8,490.00 | 16,980.00 | 9 |
| 2025-02-20 | 8,390.00 | 8,390.00 | 8,300.00 | 8,380.00 | 16,760.00 | 121 |
| 2025-02-19 | 8,200.00 | 8,390.00 | 8,200.00 | 8,390.00 | 16,780.00 | 331 |
| 2025-02-18 | 8,480.00 | 8,480.00 | 8,210.00 | 8,280.00 | 16,560.00 | 556 |
| 2025-02-17 | 8,420.00 | 8,550.00 | 8,400.00 | 8,410.00 | 16,820.00 | 607 |
| 2025-02-14 | 8,630.00 | 8,630.00 | 8,610.00 | 8,610.00 | 17,220.00 | 29 |
| 2025-02-13 | 8,560.00 | 8,560.00 | 8,480.00 | 8,500.00 | 17,000.00 | 22 |
| 2025-02-12 | 8,500.00 | 8,530.00 | 8,430.00 | 8,530.00 | 17,060.00 | 459 |
| 2025-02-11 | 8,480.00 | 8,540.00 | 8,420.00 | 8,540.00 | 17,080.00 | 45 |
| 2025-02-10 | 8,430.00 | 8,500.00 | 8,430.00 | 8,480.00 | 16,960.00 | 40 |
| 2025-02-07 | 8,480.00 | 8,560.00 | 8,480.00 | 8,560.00 | 17,120.00 | 8 |
| 2025-02-06 | 8,520.00 | 8,520.00 | 8,480.00 | 8,480.00 | 16,960.00 | 2,788 |
| 2025-02-05 | 8,500.00 | 8,530.00 | 8,500.00 | 8,530.00 | 17,060.00 | 3,989 |
| 2025-02-04 | 8,490.00 | 8,500.00 | 8,370.00 | 8,500.00 | 17,000.00 | 1,184 |
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.