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
2024-01-292,215.002,225.002,155.002,200.002,200.0050,465
2024-01-262,205.002,220.002,195.002,215.002,215.0025,519
2024-01-252,260.002,260.002,195.002,205.002,205.0036,894
2024-01-242,330.002,330.002,250.002,250.002,250.0031,604
2024-01-232,325.002,330.002,295.002,305.002,305.0014,778
2024-01-222,365.002,365.002,305.002,305.002,305.0032,807
2024-01-192,365.002,370.002,345.002,365.002,365.0021,575
2024-01-182,335.002,350.002,325.002,345.002,345.0024,172
2024-01-172,405.002,405.002,350.002,350.002,350.0015,112
2024-01-162,430.002,430.002,355.002,405.002,405.0013,231
2024-01-152,425.002,435.002,395.002,415.002,415.0017,883
2024-01-122,440.002,445.002,390.002,425.002,425.0014,482
2024-01-112,480.002,480.002,405.002,440.002,440.0028,000
2024-01-102,485.002,520.002,470.002,480.002,480.008,831
2024-01-092,450.002,510.002,440.002,500.002,500.0034,137
2024-01-082,435.002,460.002,400.002,455.002,455.0013,195
2024-01-052,420.002,445.002,410.002,420.002,420.006,651
2024-01-042,430.002,440.002,400.002,435.002,435.0014,143
2024-01-032,480.002,520.002,405.002,430.002,430.0022,247
2024-01-022,530.002,555.002,470.002,485.002,485.0017,795
2023-12-282,455.002,510.002,450.002,505.002,505.0012,673
2023-12-272,485.002,485.002,425.002,450.002,450.0018,620
2023-12-262,495.002,530.002,445.002,485.002,485.0010,576
2023-12-222,505.002,520.002,485.002,500.002,500.0011,896
2023-12-212,530.002,540.002,490.002,505.002,505.0015,365
2023-12-202,500.002,535.002,495.002,530.002,530.0021,064
2023-12-192,510.002,510.002,485.002,500.002,500.007,780
2023-12-182,480.002,525.002,415.002,510.002,510.0034,231
2023-12-152,465.002,495.002,465.002,480.002,480.0015,848
2023-12-142,500.002,500.002,425.002,465.002,465.0045,377
2023-12-132,555.002,555.002,445.002,490.002,490.0038,087
2023-12-122,610.002,620.002,520.002,530.002,530.0024,240
2023-12-112,610.002,615.002,580.002,585.002,585.0026,622
2023-12-082,635.002,635.002,580.002,585.002,585.0027,174
2023-12-072,675.002,675.002,580.002,650.002,650.0034,750
2023-12-062,650.002,690.002,650.002,675.002,675.0013,558
2023-12-052,740.002,740.002,655.002,675.002,675.0035,621
2023-12-042,785.002,815.002,720.002,740.002,740.0020,940
2023-12-012,825.002,830.002,730.002,785.002,785.0011,115
2023-11-302,745.002,830.002,740.002,830.002,830.0019,083
2023-11-292,705.002,845.002,705.002,745.002,745.0011,101
2023-11-282,730.002,735.002,660.002,705.002,705.0016,579
2023-11-272,760.002,890.002,700.002,710.002,710.0023,056
2023-11-242,795.002,795.002,690.002,760.002,760.0036,261
2023-11-232,830.002,865.002,775.002,795.002,795.0021,372
2023-11-222,790.002,890.002,775.002,835.002,835.0050,818
2023-11-212,840.002,920.002,770.002,850.002,850.0034,192
2023-11-202,725.002,900.002,700.002,840.002,840.0092,303
2023-11-172,710.002,810.002,600.002,670.002,670.0088,539
2023-11-162,595.002,720.002,540.002,700.002,700.0079,782
2023-11-152,530.002,580.002,525.002,575.002,575.0022,636
2023-11-142,400.002,525.002,400.002,525.002,525.0019,169
2023-11-132,530.002,570.002,480.002,480.002,480.0015,333
2023-11-102,585.002,585.002,490.002,530.002,530.0011,800
2023-11-092,575.002,605.002,550.002,585.002,585.008,998
2023-11-082,550.002,605.002,515.002,605.002,605.0036,023
2023-11-072,595.002,625.002,500.002,530.002,530.0035,373
2023-11-062,565.002,650.002,525.002,595.002,595.0036,899
2023-11-032,520.002,530.002,480.002,525.002,525.0013,211
2023-11-022,485.002,520.002,430.002,480.002,480.0016,266
← NewerPage 12 of 21 · 1,223 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.