Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8,400.00 | 8,450.00 | 8,330.00 | 8,440.00 | 16,880.00 | 2,522 |
| 2025-01-24 | 8,400.00 | 8,440.00 | 8,400.00 | 8,400.00 | 16,800.00 | 121 |
| 2025-01-23 | 8,420.00 | 8,440.00 | 8,340.00 | 8,350.00 | 16,700.00 | 155 |
| 2025-01-22 | 8,560.00 | 8,560.00 | 8,210.00 | 8,250.00 | 16,500.00 | 272 |
| 2025-01-21 | 8,470.00 | 8,540.00 | 8,430.00 | 8,530.00 | 17,060.00 | 323 |
| 2025-01-20 | 8,480.00 | 8,540.00 | 8,470.00 | 8,470.00 | 16,940.00 | 32 |
| 2025-01-17 | 8,450.00 | 8,560.00 | 8,440.00 | 8,480.00 | 16,960.00 | 262 |
| 2025-01-16 | 8,510.00 | 8,590.00 | 8,310.00 | 8,440.00 | 16,880.00 | 271 |
| 2025-01-15 | 8,670.00 | 8,710.00 | 8,510.00 | 8,510.00 | 17,020.00 | 1,459 |
| 2025-01-14 | 8,580.00 | 9,900.00 | 8,580.00 | 9,900.00 | 19,800.00 | 545 |
| 2025-01-13 | 8,910.00 | 8,910.00 | 8,580.00 | 8,580.00 | 17,160.00 | 561 |
| 2025-01-10 | 8,790.00 | 8,900.00 | 8,770.00 | 8,770.00 | 17,540.00 | 2 |
| 2025-01-09 | 8,700.00 | 8,780.00 | 8,700.00 | 8,770.00 | 17,540.00 | 95 |
| 2025-01-08 | 8,700.00 | 8,880.00 | 8,700.00 | 8,820.00 | 17,640.00 | 10 |
| 2025-01-07 | 8,710.00 | 8,710.00 | 8,700.00 | 8,700.00 | 17,400.00 | 24 |
| 2025-01-06 | 8,830.00 | 8,830.00 | 8,590.00 | 8,710.00 | 17,420.00 | 24 |
| 2025-01-03 | 8,540.00 | 8,660.00 | 8,540.00 | 8,660.00 | 17,320.00 | 94 |
| 2025-01-02 | 8,710.00 | 8,710.00 | 8,670.00 | 8,680.00 | 17,360.00 | 1,580 |
| 2024-12-30 | 8,860.00 | 8,890.00 | 8,650.00 | 8,890.00 | 17,780.00 | 3,418 |
| 2024-12-27 | 8,620.00 | 9,800.00 | 8,620.00 | 9,800.00 | 19,600.00 | 1,135 |
| 2024-12-26 | 8,640.00 | 8,800.00 | 8,410.00 | 8,800.00 | 17,600.00 | 276 |
| 2024-12-24 | 8,580.00 | 8,750.00 | 8,500.00 | 8,750.00 | 17,500.00 | 481 |
| 2024-12-23 | 8,510.00 | 8,640.00 | 8,450.00 | 8,580.00 | 17,160.00 | 177 |
| 2024-12-20 | 8,730.00 | 10,000.00 | 8,260.00 | 8,380.00 | 16,760.00 | 10,037 |
| 2024-12-19 | 8,570.00 | 8,630.00 | 7,790.00 | 7,790.00 | 15,580.00 | 1,413 |
| 2024-12-18 | 8,400.00 | 8,630.00 | 8,400.00 | 8,630.00 | 17,260.00 | 196 |
| 2024-12-17 | 8,320.00 | 8,480.00 | 8,320.00 | 8,400.00 | 16,800.00 | 224 |
| 2024-12-16 | 8,690.00 | 8,690.00 | 8,320.00 | 8,320.00 | 16,640.00 | 421 |
| 2024-12-13 | 8,350.00 | 8,630.00 | 8,350.00 | 8,590.00 | 17,180.00 | 213 |
| 2024-12-12 | 8,360.00 | 8,500.00 | 8,300.00 | 8,300.00 | 16,600.00 | 420 |
| 2024-12-11 | 8,230.00 | 8,490.00 | 8,230.00 | 8,360.00 | 16,720.00 | 1,560 |
| 2024-12-10 | 8,060.00 | 8,370.00 | 8,060.00 | 8,340.00 | 16,680.00 | 6,670 |
| 2024-12-09 | 8,160.00 | 8,250.00 | 8,050.00 | 8,050.00 | 16,100.00 | 1,120 |
| 2024-12-06 | 8,130.00 | 8,370.00 | 8,130.00 | 8,290.00 | 16,580.00 | 1,356 |
| 2024-12-05 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 17,100.00 | 3 |
| 2024-12-04 | 8,180.00 | 8,670.00 | 8,180.00 | 8,670.00 | 17,340.00 | 1,513 |
| 2024-12-03 | 8,360.00 | 8,700.00 | 8,360.00 | 8,500.00 | 17,000.00 | 736 |
| 2024-12-02 | 8,330.00 | 8,370.00 | 8,070.00 | 8,100.00 | 16,200.00 | 5,286 |
| 2024-11-29 | 8,330.00 | 8,500.00 | 8,310.00 | 8,330.00 | 16,660.00 | 886 |
| 2024-11-28 | 8,260.00 | 8,420.00 | 8,260.00 | 8,400.00 | 16,800.00 | 363 |
| 2024-11-27 | 8,230.00 | 8,320.00 | 8,230.00 | 8,260.00 | 16,520.00 | 779 |
| 2024-11-26 | 8,100.00 | 8,350.00 | 8,100.00 | 8,350.00 | 16,700.00 | 3,980 |
| 2024-11-25 | 8,710.00 | 8,990.00 | 8,020.00 | 8,030.00 | 16,060.00 | 7,958 |
| 2024-11-22 | 8,210.00 | 9,140.00 | 8,210.00 | 8,980.00 | 17,960.00 | 15,643 |
| 2024-11-21 | 8,710.00 | 8,710.00 | 8,210.00 | 8,210.00 | 16,420.00 | 2,428 |
| 2024-11-20 | 8,820.00 | 8,820.00 | 8,570.00 | 8,690.00 | 17,380.00 | 5,046 |
| 2024-11-19 | 8,990.00 | 9,970.00 | 8,840.00 | 8,840.00 | 17,680.00 | 13,505 |
| 2024-11-18 | 8,790.00 | 9,410.00 | 8,790.00 | 9,210.00 | 18,420.00 | 11,438 |
| 2024-11-15 | 9,140.00 | 9,830.00 | 8,860.00 | 9,830.00 | 19,660.00 | 4,056 |
| 2024-11-14 | 9,020.00 | 9,150.00 | 9,020.00 | 9,140.00 | 18,280.00 | 37 |
| 2024-11-13 | 8,750.00 | 9,060.00 | 8,750.00 | 9,040.00 | 18,080.00 | 21 |
| 2024-11-12 | 9,000.00 | 9,000.00 | 8,820.00 | 8,830.00 | 17,660.00 | 431 |
| 2024-11-11 | 9,080.00 | 9,110.00 | 9,010.00 | 9,100.00 | 18,200.00 | 108 |
| 2024-11-08 | 9,150.00 | 9,150.00 | 9,000.00 | 9,140.00 | 18,280.00 | 88 |
| 2024-11-07 | 9,190.00 | 9,200.00 | 9,100.00 | 9,150.00 | 18,300.00 | 24 |
| 2024-11-06 | 9,110.00 | 9,230.00 | 9,080.00 | 9,230.00 | 18,460.00 | 10 |
| 2024-11-05 | 9,380.00 | 9,380.00 | 9,000.00 | 9,150.00 | 18,300.00 | 1,431 |
| 2024-11-04 | 9,150.00 | 9,330.00 | 9,150.00 | 9,330.00 | 18,660.00 | 1 |
| 2024-11-01 | 9,140.00 | 9,220.00 | 9,140.00 | 9,220.00 | 18,440.00 | 85 |
| 2024-10-31 | 9,240.00 | 9,240.00 | 9,150.00 | 9,230.00 | 18,460.00 | 641 |
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.