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
2023-08-013,010.003,035.002,970.003,015.003,015.0048,299
2023-07-312,965.003,010.002,925.003,010.003,010.0034,411
2023-07-282,740.002,990.002,740.002,910.002,910.0049,106
2023-07-272,735.002,870.002,735.002,820.002,820.0036,054
2023-07-262,930.002,930.002,735.002,735.002,735.0085,213
2023-07-252,930.003,000.002,915.002,930.002,930.0032,435
2023-07-243,060.003,070.002,905.002,930.002,930.0074,314
2023-07-213,105.003,110.003,050.003,060.003,060.0015,986
2023-07-203,055.003,125.003,040.003,080.003,080.0022,316
2023-07-193,125.003,135.003,040.003,090.003,090.0039,934
2023-07-183,220.003,240.003,115.003,125.003,125.0029,839
2023-07-173,115.003,220.003,070.003,220.003,220.0065,871
2023-07-143,180.003,200.003,105.003,105.003,105.0043,665
2023-07-133,235.003,245.003,115.003,180.003,180.0046,298
2023-07-123,280.003,300.003,205.003,210.003,210.0029,432
2023-07-113,255.003,365.003,235.003,250.003,250.0024,165
2023-07-103,160.003,280.003,140.003,255.003,255.0023,065
2023-07-073,225.003,250.003,170.003,200.003,200.0019,842
2023-07-063,340.003,340.003,225.003,240.003,240.0034,585
2023-07-053,355.003,375.003,305.003,320.003,320.0018,305
2023-07-043,400.003,420.003,305.003,340.003,340.0043,656
2023-07-033,375.003,410.003,350.003,385.003,385.0030,337
2023-06-303,300.003,375.003,250.003,375.003,375.0021,555
2023-06-293,335.003,370.003,270.003,300.003,300.0037,438
2023-06-283,315.003,395.003,275.003,350.003,350.0035,388
2023-06-273,380.003,380.003,320.003,345.003,345.0023,641
2023-06-263,300.003,380.003,270.003,350.003,350.0043,948
2023-06-233,335.003,345.003,285.003,310.003,310.0028,326
2023-06-223,285.003,435.003,220.003,350.003,350.0047,178
2023-06-213,290.003,350.003,275.003,320.003,320.0032,431
2023-06-203,365.003,420.003,260.003,290.003,290.0050,644
2023-06-193,200.003,395.003,200.003,365.003,365.0099,415
2023-06-163,160.003,225.003,155.003,220.003,220.0019,821
2023-06-153,190.003,220.003,145.003,160.003,160.0018,540
2023-06-143,260.003,290.003,225.003,230.003,230.0048,756
2023-06-133,240.003,305.003,240.003,270.003,270.0043,594
2023-06-123,240.003,275.003,235.003,270.003,270.0018,895
2023-06-093,235.003,275.003,220.003,260.003,260.0035,524
2023-06-083,170.003,245.003,165.003,235.003,235.0030,079
2023-06-073,230.003,255.003,190.003,210.003,210.0010,577
2023-06-053,210.003,280.003,200.003,230.003,230.0037,569
2023-06-023,130.003,255.003,130.003,210.003,210.0052,054
2023-06-013,145.003,165.003,110.003,125.003,125.0021,373
2023-05-313,175.003,200.003,130.003,145.003,145.0022,663
2023-05-303,100.003,190.003,090.003,175.003,175.0064,324
2023-05-263,170.003,205.003,055.003,060.003,060.00102,007
2023-05-253,215.003,270.003,160.003,170.003,170.0069,779
2023-05-243,235.003,270.003,200.003,240.003,240.0038,957
2023-05-233,145.003,290.003,145.003,235.003,235.0037,405
2023-05-223,215.003,295.003,200.003,240.003,240.0037,400
2023-05-193,245.003,245.003,200.003,215.003,215.0026,857
2023-05-183,250.003,260.003,185.003,210.003,210.0034,678
2023-05-173,095.003,230.003,065.003,230.003,230.00121,366
2023-05-163,070.003,095.002,900.003,015.003,015.0096,686
2023-05-153,055.003,055.002,990.003,055.003,055.0038,483
2023-05-123,125.003,125.003,030.003,055.003,055.0034,558
2023-05-113,050.003,155.003,050.003,125.003,125.0055,907
2023-05-103,080.003,100.003,050.003,075.003,075.0021,989
2023-05-093,105.003,200.003,060.003,080.003,080.0021,748
2023-05-083,100.003,135.003,075.003,090.003,090.0014,681
← NewerPage 14 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.