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
2024-04-262,285.002,300.002,270.002,300.002,300.0016,316
2024-04-252,265.002,315.002,250.002,285.002,285.0030,958
2024-04-242,305.002,360.002,290.002,300.002,300.0023,792
2024-04-232,290.002,325.002,265.002,325.002,325.008,975
2024-04-222,295.002,330.002,270.002,275.002,275.0017,465
2024-04-192,305.002,330.002,245.002,300.002,300.0023,108
2024-04-182,320.002,320.002,275.002,305.002,305.0015,433
2024-04-172,270.002,320.002,250.002,320.002,320.0020,005
2024-04-162,300.002,300.002,230.002,260.002,260.0027,850
2024-04-152,360.002,370.002,275.002,300.002,300.0029,011
2024-04-122,320.002,375.002,300.002,360.002,360.0029,672
2024-04-112,340.002,340.002,270.002,315.002,315.0031,259
2024-04-092,315.002,355.002,280.002,340.002,340.0045,050
2024-04-082,320.002,360.002,275.002,350.002,350.0053,652
2024-04-052,380.002,415.002,265.002,320.002,320.0096,940
2024-04-042,425.002,610.002,360.002,415.002,415.00405,158
2024-04-032,200.002,705.002,160.002,400.002,400.002,049,322
2024-04-022,210.002,265.002,200.002,220.002,220.0014,225
2024-04-012,195.002,230.002,185.002,225.002,225.0020,316
2024-03-292,240.002,270.002,200.002,200.002,200.0018,540
2024-03-282,225.002,275.002,225.002,255.002,255.0031,544
2024-03-272,240.002,280.002,235.002,265.002,265.0016,656
2024-03-262,190.002,285.002,190.002,265.002,265.0020,531
2024-03-252,255.002,280.002,225.002,275.002,275.006,434
2024-03-222,220.002,275.002,220.002,255.002,255.0018,435
2024-03-212,205.002,265.002,195.002,255.002,255.0016,919
2024-03-202,185.002,205.002,175.002,205.002,205.009,200
2024-03-192,220.002,220.002,160.002,190.002,190.0012,733
2024-03-182,195.002,305.002,180.002,200.002,200.0017,998
2024-03-152,200.002,215.002,160.002,215.002,215.0010,345
2024-03-142,205.002,205.002,185.002,200.002,200.0016,299
2024-03-132,195.002,215.002,160.002,205.002,205.0012,748
2024-03-122,245.002,260.002,180.002,195.002,195.009,715
2024-03-112,225.002,255.002,210.002,245.002,245.0011,450
2024-03-082,195.002,215.002,165.002,210.002,210.0011,252
2024-03-072,280.002,280.002,125.002,195.002,195.0050,239
2024-03-062,290.002,305.002,260.002,265.002,265.0010,653
2024-03-052,230.002,310.002,225.002,290.002,290.0047,184
2024-03-042,275.002,300.002,255.002,300.002,300.0015,411
2024-02-292,285.002,320.002,260.002,275.002,275.0018,549
2024-02-282,190.002,305.002,185.002,305.002,305.0030,803
2024-02-272,205.002,290.002,205.002,255.002,255.0020,745
2024-02-262,295.002,310.002,265.002,295.002,295.0017,382
2024-02-232,270.002,305.002,190.002,295.002,295.0033,200
2024-02-222,340.002,385.002,290.002,290.002,290.0020,208
2024-02-212,350.002,360.002,340.002,360.002,360.006,603
2024-02-202,380.002,380.002,350.002,350.002,350.0013,661
2024-02-192,380.002,380.002,340.002,380.002,380.0010,296
2024-02-162,400.002,400.002,315.002,385.002,385.009,471
2024-02-152,395.002,395.002,325.002,375.002,375.0013,873
2024-02-142,370.002,395.002,350.002,390.002,390.0020,598
2024-02-132,345.002,380.002,340.002,370.002,370.0017,120
2024-02-082,320.002,355.002,300.002,345.002,345.0012,144
2024-02-072,375.002,375.002,310.002,320.002,320.0016,529
2024-02-062,325.002,395.002,325.002,395.002,395.0024,041
2024-02-052,310.002,340.002,295.002,325.002,325.0014,704
2024-02-022,180.002,290.002,180.002,290.002,290.0057,125
2024-02-012,120.002,215.002,115.002,215.002,215.0022,588
2024-01-312,170.002,175.002,090.002,120.002,120.0071,514
2024-01-302,200.002,210.002,160.002,170.002,170.0053,651
← NewerPage 11 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.