Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 9,240.00 | 9,240.00 | 9,150.00 | 9,230.00 | 18,460.00 | 641 |
| 2024-10-30 | 9,250.00 | 9,250.00 | 9,220.00 | 9,220.00 | 18,440.00 | 7 |
| 2024-10-29 | 9,260.00 | 9,260.00 | 9,160.00 | 9,160.00 | 18,320.00 | 78 |
| 2024-10-28 | 9,120.00 | 9,250.00 | 9,120.00 | 9,180.00 | 18,360.00 | 118 |
| 2024-10-25 | 9,400.00 | 9,400.00 | 9,180.00 | 9,240.00 | 18,480.00 | 1,533 |
| 2024-10-24 | 9,310.00 | 10,460.00 | 9,250.00 | 10,460.00 | 20,920.00 | 665 |
| 2024-10-23 | 9,330.00 | 9,800.00 | 9,320.00 | 9,800.00 | 19,600.00 | 284 |
| 2024-10-22 | 9,400.00 | 9,400.00 | 9,210.00 | 9,340.00 | 18,680.00 | 282 |
| 2024-10-21 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 18,640.00 | 45 |
| 2024-10-18 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 18,920.00 | 0 |
| 2024-10-17 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 18,920.00 | 1 |
| 2024-10-16 | 9,420.00 | 9,600.00 | 9,420.00 | 9,600.00 | 19,200.00 | 31 |
| 2024-10-15 | 9,410.00 | 9,470.00 | 9,400.00 | 9,420.00 | 18,840.00 | 196 |
| 2024-10-14 | 9,670.00 | 9,670.00 | 9,400.00 | 9,590.00 | 19,180.00 | 45 |
| 2024-10-11 | 9,640.00 | 9,640.00 | 9,570.00 | 9,570.00 | 19,140.00 | 20 |
| 2024-10-10 | 9,460.00 | 9,620.00 | 9,460.00 | 9,620.00 | 19,240.00 | 102 |
| 2024-10-08 | 9,650.00 | 9,900.00 | 9,650.00 | 9,880.00 | 19,760.00 | 105 |
| 2024-10-07 | 9,650.00 | 9,650.00 | 9,460.00 | 9,540.00 | 19,080.00 | 289 |
| 2024-10-04 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 19,580.00 | 8 |
| 2024-10-02 | 9,650.00 | 9,650.00 | 9,500.00 | 9,590.00 | 19,180.00 | 16 |
| 2024-09-30 | 9,870.00 | 9,870.00 | 9,500.00 | 9,800.00 | 19,600.00 | 73 |
| 2024-09-27 | 9,820.00 | 9,820.00 | 9,520.00 | 9,520.00 | 19,040.00 | 5 |
| 2024-09-26 | 9,580.00 | 9,680.00 | 9,580.00 | 9,680.00 | 19,360.00 | 7 |
| 2024-09-25 | 9,570.00 | 9,890.00 | 9,570.00 | 9,600.00 | 19,200.00 | 23 |
| 2024-09-24 | 9,630.00 | 9,760.00 | 9,500.00 | 9,500.00 | 19,000.00 | 333 |
| 2024-09-23 | 9,930.00 | 9,930.00 | 9,620.00 | 9,900.00 | 19,800.00 | 1,131 |
| 2024-09-20 | 9,620.00 | 9,620.00 | 9,400.00 | 9,480.00 | 18,960.00 | 239 |
| 2024-09-19 | 9,770.00 | 9,770.00 | 9,630.00 | 9,630.00 | 19,260.00 | 80 |
| 2024-09-13 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 19,940.00 | 58 |
| 2024-09-12 | 9,070.00 | 9,300.00 | 9,070.00 | 9,300.00 | 18,600.00 | 3 |
| 2024-09-11 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 18,400.00 | 1 |
| 2024-09-10 | 9,060.00 | 9,120.00 | 9,060.00 | 9,120.00 | 18,240.00 | 6 |
| 2024-09-09 | 9,010.00 | 9,200.00 | 9,000.00 | 9,200.00 | 18,400.00 | 201 |
| 2024-09-06 | 9,200.00 | 9,290.00 | 9,110.00 | 9,110.00 | 18,220.00 | 806 |
| 2024-09-05 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 18,600.00 | 4 |
| 2024-09-04 | 9,400.00 | 9,400.00 | 9,220.00 | 9,230.00 | 18,460.00 | 193 |
| 2024-09-03 | 9,500.00 | 9,500.00 | 9,480.00 | 9,480.00 | 18,960.00 | 112 |
| 2024-09-02 | 9,290.00 | 9,750.00 | 9,290.00 | 9,750.00 | 19,500.00 | 104 |
| 2024-08-30 | 9,150.00 | 9,240.00 | 9,150.00 | 9,240.00 | 18,480.00 | 20 |
| 2024-08-29 | 9,350.00 | 9,350.00 | 9,000.00 | 9,000.00 | 18,000.00 | 504 |
| 2024-08-28 | 9,230.00 | 9,370.00 | 9,230.00 | 9,370.00 | 18,740.00 | 275 |
| 2024-08-27 | 9,260.00 | 9,270.00 | 9,200.00 | 9,230.00 | 18,460.00 | 453 |
| 2024-08-26 | 9,300.00 | 9,300.00 | 9,200.00 | 9,270.00 | 18,540.00 | 378 |
| 2024-08-23 | 9,630.00 | 9,630.00 | 9,320.00 | 9,320.00 | 18,640.00 | 1,035 |
| 2024-08-22 | 9,630.00 | 9,630.00 | 9,530.00 | 9,630.00 | 19,260.00 | 108 |
| 2024-08-21 | 9,630.00 | 9,630.00 | 9,530.00 | 9,630.00 | 19,260.00 | 117 |
| 2024-08-20 | 9,700.00 | 9,780.00 | 9,550.00 | 9,630.00 | 19,260.00 | 1,281 |
| 2024-08-19 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 19,600.00 | 19 |
| 2024-08-16 | 9,750.00 | 9,800.00 | 9,750.00 | 9,800.00 | 19,600.00 | 1,734 |
| 2024-08-14 | 9,990.00 | 10,040.00 | 9,800.00 | 9,800.00 | 19,600.00 | 592 |
| 2024-08-13 | 10,020.00 | 10,020.00 | 9,810.00 | 10,000.00 | 20,000.00 | 227 |
| 2024-08-12 | 9,970.00 | 9,970.00 | 9,900.00 | 9,930.00 | 19,860.00 | 131 |
| 2024-08-09 | 9,960.00 | 9,960.00 | 9,790.00 | 9,910.00 | 19,820.00 | 31 |
| 2024-08-08 | 9,710.00 | 9,890.00 | 9,710.00 | 9,890.00 | 19,780.00 | 69 |
| 2024-08-07 | 10,090.00 | 10,090.00 | 9,610.00 | 9,610.00 | 19,220.00 | 350 |
| 2024-08-06 | 10,010.00 | 10,350.00 | 10,000.00 | 10,010.00 | 20,020.00 | 522 |
| 2024-08-05 | 10,470.00 | 10,470.00 | 10,000.00 | 10,000.00 | 20,000.00 | 666 |
| 2024-08-02 | 10,440.00 | 10,490.00 | 10,440.00 | 10,480.00 | 20,960.00 | 3 |
| 2024-08-01 | 10,310.00 | 10,440.00 | 10,220.00 | 10,440.00 | 20,880.00 | 217 |
| 2024-07-31 | 10,470.00 | 10,490.00 | 10,300.00 | 10,460.00 | 20,920.00 | 49 |
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.