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
2023-11-012,495.002,535.002,440.002,470.002,470.0035,387
2023-10-312,560.002,575.002,510.002,525.002,525.0031,765
2023-10-302,360.002,610.002,355.002,535.002,535.0061,135
2023-10-272,390.002,400.002,350.002,350.002,350.0028,660
2023-10-262,450.002,450.002,375.002,375.002,375.0021,930
2023-10-252,540.002,540.002,430.002,465.002,465.0032,895
2023-10-242,595.002,650.002,325.002,520.002,520.00228,514
2023-10-232,585.002,630.002,550.002,595.002,595.0022,628
2023-10-202,735.002,740.002,600.002,600.002,600.0052,172
2023-10-192,795.002,795.002,670.002,750.002,750.0015,350
2023-10-182,805.002,940.002,760.002,795.002,795.0013,659
2023-10-172,765.002,805.002,750.002,805.002,805.0012,868
2023-10-162,825.002,825.002,700.002,760.002,760.0015,395
2023-10-132,840.002,855.002,815.002,815.002,815.006,354
2023-10-122,835.002,875.002,825.002,825.002,825.0010,615
2023-10-112,820.002,890.002,810.002,810.002,810.009,354
2023-10-102,800.002,905.002,790.002,790.002,790.0021,119
2023-10-062,655.002,810.002,655.002,800.002,800.0015,329
2023-10-052,745.002,765.002,600.002,740.002,740.0024,013
2023-10-042,810.002,810.002,690.002,735.002,735.0067,636
2023-09-272,845.002,860.002,805.002,810.002,810.0045,990
2023-09-262,865.003,005.002,840.002,845.002,845.0027,707
2023-09-252,940.002,970.002,850.002,865.002,865.0023,175
2023-09-222,990.003,035.002,885.002,910.002,910.0062,870
2023-09-213,000.003,015.002,945.002,975.002,975.0038,565
2023-09-202,990.003,040.002,985.003,000.003,000.008,509
2023-09-193,030.003,085.002,985.003,000.003,000.0037,912
2023-09-183,085.003,210.003,055.003,060.003,060.0040,236
2023-09-153,060.003,115.003,035.003,105.003,105.0019,188
2023-09-143,025.003,060.003,000.003,040.003,040.0019,321
2023-09-133,080.003,125.003,025.003,025.003,025.0015,695
2023-09-123,120.003,145.003,055.003,115.003,115.0040,560
2023-09-113,090.003,150.003,085.003,125.003,125.0033,427
2023-09-083,100.003,105.003,050.003,090.003,090.0017,023
2023-09-073,085.003,130.003,040.003,120.003,120.0035,728
2023-09-063,150.003,225.003,070.003,090.003,090.00118,059
2023-09-052,970.003,170.002,970.003,165.003,165.0081,578
2023-09-042,965.003,065.002,940.002,995.002,995.0032,536
2023-09-013,000.003,020.002,950.002,965.002,965.0056,576
2023-08-313,040.003,045.002,975.003,000.003,000.0030,288
2023-08-303,055.003,070.003,025.003,025.003,025.0022,239
2023-08-293,015.003,070.003,015.003,040.003,040.0028,653
2023-08-283,070.003,125.003,015.003,015.003,015.0042,941
2023-08-253,000.003,095.002,995.003,070.003,070.0027,037
2023-08-242,995.003,040.002,960.003,000.003,000.0020,654
2023-08-232,980.003,045.002,920.002,995.002,995.0054,484
2023-08-222,980.002,995.002,920.002,980.002,980.0018,580
2023-08-212,930.002,995.002,880.002,980.002,980.0021,062
2023-08-182,930.002,965.002,885.002,935.002,935.0017,812
2023-08-172,900.003,000.002,815.002,975.002,975.00101,494
2023-08-163,040.003,055.002,970.003,000.003,000.0035,626
2023-08-143,115.003,130.003,055.003,075.003,075.0017,507
2023-08-113,035.003,150.003,035.003,150.003,150.0023,720
2023-08-103,100.003,170.003,035.003,035.003,035.0016,407
2023-08-093,130.003,155.003,080.003,105.003,105.0019,836
2023-08-083,145.003,180.003,120.003,155.003,155.0017,399
2023-08-073,135.003,190.003,100.003,185.003,185.0052,839
2023-08-042,910.003,190.002,885.003,140.003,140.00104,064
2023-08-032,895.002,960.002,860.002,960.002,960.0019,025
2023-08-023,015.003,040.002,960.002,970.002,970.0024,085
← NewerPage 13 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.