Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 228340.KQ stock page

Tongyang Pile Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,000.003,165.002,920.003,140.003,140.00179,026
2026-10-162,905.003,250.002,895.003,085.003,085.00627,911
2026-10-153,085.003,135.002,860.002,900.002,900.00571,396
2026-10-143,460.003,460.003,150.003,200.003,200.00611,259
2026-10-133,650.004,000.003,350.003,490.003,490.002,892,852
2026-10-123,345.003,895.003,315.003,610.003,610.003,996,336
2026-10-083,220.003,240.003,070.003,170.003,170.00131,863
2026-10-073,200.003,260.003,115.003,205.003,205.00223,591
2026-10-063,335.003,355.003,180.003,200.003,200.00322,813
2026-10-023,450.003,535.003,365.003,370.003,370.00243,837
2026-10-013,375.003,450.003,300.003,420.003,420.00227,748
2026-09-303,680.003,680.003,435.003,450.003,450.00311,614
2026-09-293,770.003,960.003,580.003,600.003,600.00497,638
2026-09-283,450.003,960.003,425.003,770.003,770.001,262,913
2026-09-233,510.003,550.003,390.003,450.003,450.00294,024
2026-09-223,530.003,640.003,385.003,485.003,485.00344,285
2026-09-213,765.003,790.003,440.003,470.003,470.00507,378
2026-09-183,885.004,240.003,745.003,760.003,760.002,093,868
2026-09-173,810.003,905.003,675.003,805.003,805.001,022,611
2026-09-163,705.004,350.003,605.003,940.003,940.007,095,556
2026-09-153,600.003,755.003,420.003,460.003,460.00509,428
2026-09-143,840.003,900.003,545.003,575.003,575.00631,584
2026-09-113,950.004,020.003,820.003,845.003,845.00558,143
2026-09-104,350.004,390.003,940.004,010.004,010.001,334,058
2026-09-094,525.004,790.004,200.004,250.004,250.003,493,548
2026-09-084,285.004,935.003,735.004,295.004,295.009,127,671
2026-09-074,010.004,800.003,905.004,310.004,310.004,871,210
2026-09-044,145.004,555.003,795.004,110.004,110.006,277,614
2026-09-034,270.004,400.003,615.003,950.003,950.009,623,428
2026-09-022,990.003,885.002,905.003,885.003,885.002,699,460
2026-09-013,190.003,345.002,930.002,990.002,990.001,765,563
2026-08-312,950.003,595.002,920.003,105.003,105.003,981,453
2026-08-282,835.003,055.002,740.002,850.002,850.00745,660
2026-08-272,850.002,855.002,740.002,780.002,780.00140,327
2026-08-262,890.003,005.002,795.002,820.002,820.00197,704
2026-08-252,925.002,925.002,790.002,880.002,880.00183,577
2026-08-242,995.002,995.002,785.002,925.002,925.00264,560
2026-08-213,220.003,430.002,900.002,915.002,915.001,042,728
2026-08-202,950.003,610.002,850.003,240.003,240.003,108,190
2026-08-192,900.002,960.002,775.002,900.002,900.00224,986
2026-08-183,155.003,185.002,910.002,970.002,970.00452,798
2026-08-143,245.003,305.002,970.003,100.003,100.00533,009
2026-08-133,530.003,815.003,085.003,180.003,180.001,772,751
2026-08-123,190.004,020.003,125.003,610.003,610.007,685,003
2026-08-112,455.003,190.002,415.003,190.003,190.001,806,247
2026-08-102,435.002,530.002,400.002,455.002,455.00197,499
2026-08-072,390.002,475.002,320.002,430.002,430.00154,462
2026-08-062,445.002,495.002,325.002,410.002,410.00230,728
2026-08-052,460.002,530.002,345.002,450.002,450.00309,091
2026-08-042,310.002,430.002,310.002,420.002,420.00202,490
2026-08-032,390.002,420.002,260.002,305.002,305.00308,774
2026-07-312,555.002,760.002,350.002,450.002,450.001,240,685
2026-07-302,590.003,005.002,355.002,655.002,655.003,232,160
2026-07-292,410.002,525.002,200.002,315.002,315.00259,843
2026-07-282,680.002,680.002,315.002,410.002,410.00235,787
2026-07-272,575.002,730.002,540.002,680.002,680.00163,424
2026-07-242,695.002,800.002,555.002,570.002,570.00158,921
2026-07-232,525.002,770.002,525.002,770.002,770.00386,205
2026-07-222,695.002,735.002,550.002,550.002,550.00408,582
2026-07-212,655.002,725.002,555.002,640.002,640.00296,126
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.