Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 228340.KQ stock page

Tongyang Pile Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,165.002,170.002,095.002,095.002,095.0037,906
2024-07-242,205.002,205.002,140.002,165.002,165.0051,157
2024-07-232,215.002,245.002,165.002,195.002,195.0041,744
2024-07-222,300.002,305.002,165.002,220.002,220.00127,845
2024-07-192,330.002,345.002,240.002,330.002,330.00139,592
2024-07-182,280.002,460.002,235.002,330.002,330.00563,906
2024-07-172,115.002,650.002,115.002,280.002,280.003,002,744
2024-07-162,185.002,200.002,115.002,115.002,115.0018,214
2024-07-152,155.002,195.002,145.002,195.002,195.004,713
2024-07-122,155.002,290.002,130.002,170.002,170.0029,913
2024-07-112,180.002,200.002,160.002,170.002,170.008,894
2024-07-102,175.002,205.002,165.002,200.002,200.004,580
2024-07-092,175.002,215.002,160.002,195.002,195.004,960
2024-07-082,185.002,235.002,185.002,200.002,200.004,932
2024-07-052,175.002,205.002,115.002,200.002,200.0024,601
2024-07-042,230.002,230.002,190.002,190.002,190.009,091
2024-07-032,200.002,290.002,170.002,250.002,250.0018,220
2024-07-022,190.002,225.002,140.002,200.002,200.0012,287
2024-07-012,195.002,195.002,150.002,190.002,190.0022,089
2024-06-282,200.002,215.002,170.002,195.002,195.007,290
2024-06-272,190.002,235.002,165.002,205.002,205.0010,145
2024-06-262,200.002,220.002,185.002,200.002,200.009,900
2024-06-252,190.002,370.002,185.002,195.002,195.0040,610
2024-06-242,190.002,210.002,180.002,205.002,205.005,326
2024-06-212,235.002,260.002,185.002,190.002,190.0016,696
2024-06-202,200.002,275.002,170.002,250.002,250.0017,999
2024-06-192,220.002,225.002,185.002,185.002,185.0012,647
2024-06-182,260.002,290.002,200.002,205.002,205.0022,233
2024-06-172,260.002,290.002,190.002,290.002,290.0033,619
2024-06-142,290.002,290.002,250.002,255.002,255.0011,259
2024-06-132,300.002,300.002,255.002,290.002,290.0021,549
2024-06-122,360.002,360.002,260.002,290.002,290.0023,282
2024-06-112,260.002,265.002,225.002,265.002,265.008,509
2024-06-102,265.002,280.002,225.002,250.002,250.006,638
2024-06-072,330.002,330.002,230.002,265.002,265.0013,158
2024-06-052,260.002,285.002,235.002,285.002,285.0015,111
2024-06-042,230.002,280.002,220.002,280.002,280.0010,821
2024-06-032,175.002,235.002,165.002,220.002,220.0013,117
2024-05-312,190.002,215.002,155.002,175.002,175.0017,253
2024-05-302,220.002,220.002,160.002,190.002,190.0019,579
2024-05-292,250.002,250.002,190.002,205.002,205.0019,379
2024-05-282,230.002,255.002,215.002,245.002,245.0012,177
2024-05-272,250.002,265.002,200.002,230.002,230.0020,544
2024-05-242,275.002,275.002,235.002,250.002,250.0010,421
2024-05-232,280.002,280.002,205.002,275.002,275.0012,879
2024-05-222,320.002,320.002,220.002,280.002,280.0019,114
2024-05-212,285.002,325.002,255.002,320.002,320.0019,204
2024-05-202,355.002,355.002,215.002,285.002,285.0036,685
2024-05-172,365.002,380.002,310.002,370.002,370.0018,893
2024-05-162,390.002,400.002,340.002,375.002,375.0019,137
2024-05-142,375.002,390.002,365.002,380.002,380.006,195
2024-05-132,400.002,415.002,375.002,375.002,375.008,850
2024-05-102,385.002,415.002,370.002,405.002,405.0020,524
2024-05-092,360.002,410.002,350.002,385.002,385.0013,085
2024-05-082,380.002,400.002,355.002,385.002,385.0014,785
2024-05-072,385.002,385.002,345.002,380.002,380.0016,910
2024-05-032,315.002,375.002,310.002,370.002,370.0034,283
2024-05-022,290.002,320.002,265.002,315.002,315.0020,326
2024-04-302,335.002,335.002,285.002,290.002,290.0024,060
2024-04-292,310.002,325.002,295.002,320.002,320.0013,165
← NewerPage 10 of 21 · 1,227 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.