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
2023-05-043,115.003,150.003,055.003,075.003,075.0027,645
2023-05-033,150.003,210.003,115.003,120.003,120.0018,042
2023-05-023,020.003,160.003,005.003,160.003,160.0041,818
2023-04-283,050.003,100.002,995.003,005.003,005.0045,205
2023-04-273,050.003,090.003,000.003,040.003,040.0029,046
2023-04-263,065.003,145.003,025.003,050.003,050.0034,759
2023-04-253,080.003,120.003,050.003,065.003,065.0051,608
2023-04-243,135.003,165.003,060.003,120.003,120.0040,395
2023-04-213,155.003,215.003,115.003,170.003,170.0036,842
2023-04-203,340.003,345.003,205.003,225.003,225.00105,676
2023-04-193,315.003,400.003,300.003,340.003,340.0043,743
2023-04-183,320.003,410.003,320.003,345.003,345.0074,034
2023-04-173,335.003,375.003,270.003,350.003,350.0061,812
2023-04-143,360.003,365.003,265.003,335.003,335.0082,341
2023-04-133,150.003,360.003,085.003,360.003,360.00112,757
2023-04-123,165.003,165.003,110.003,150.003,150.0030,514
2023-04-113,090.003,150.003,045.003,135.003,135.0047,052
2023-04-103,135.003,145.003,050.003,095.003,095.0066,404
2023-04-073,230.003,265.003,150.003,165.003,165.0046,761
2023-04-063,290.003,290.003,185.003,230.003,230.0069,676
2023-04-053,310.003,350.003,255.003,320.003,320.0055,479
2023-04-043,255.003,340.003,255.003,290.003,290.0048,442
2023-04-033,250.003,340.003,200.003,310.003,310.0043,847
2023-03-313,250.003,260.003,215.003,245.003,245.0030,897
2023-03-303,255.003,265.003,185.003,225.003,225.0034,933
2023-03-293,270.003,270.003,200.003,235.003,235.0028,572
2023-03-283,120.003,285.003,070.003,270.003,270.00108,870
2023-03-273,090.003,150.003,015.003,120.003,120.0080,285
2023-03-243,070.003,110.003,030.003,090.003,090.0066,426
2023-03-233,200.003,200.003,040.003,085.003,085.0093,606
2023-03-223,195.003,255.003,170.003,195.003,195.0038,405
2023-03-213,260.003,290.003,170.003,195.003,195.0077,327
2023-03-203,340.003,360.003,250.003,250.003,250.0047,732
2023-03-173,220.003,390.003,210.003,340.003,340.0043,971
2023-03-163,250.003,305.003,155.003,200.003,200.0053,296
2023-03-153,165.003,305.003,165.003,250.003,250.0084,378
2023-03-143,345.003,350.003,140.003,140.003,140.00133,904
2023-03-133,460.003,460.003,290.003,390.003,390.0086,299
2023-03-103,560.003,565.003,440.003,480.003,480.00123,777
2023-03-093,565.003,640.003,530.003,605.003,605.0095,634
2023-03-083,650.003,660.003,530.003,605.003,605.00101,903
2023-03-073,565.003,690.003,565.003,665.003,665.0097,976
2023-03-063,585.003,615.003,510.003,610.003,610.00109,966
2023-03-033,545.003,695.003,520.003,550.003,550.00214,892
2023-03-023,460.003,565.003,435.003,535.003,535.00148,750
2023-02-283,390.003,495.003,390.003,460.003,460.0063,025
2023-02-273,470.003,470.003,385.003,405.003,405.0051,489
2023-02-243,545.003,550.003,465.003,475.003,475.00108,680
2023-02-233,450.003,545.003,425.003,545.003,545.0069,533
2023-02-223,510.003,540.003,435.003,475.003,475.0088,740
2023-02-213,540.003,575.003,505.003,565.003,565.0075,383
2023-02-203,545.003,580.003,495.003,525.003,525.00138,891
2023-02-173,430.003,585.003,420.003,545.003,545.00196,371
2023-02-163,350.003,465.003,350.003,440.003,440.00104,440
2023-02-153,320.003,500.003,290.003,350.003,350.00114,025
2023-02-143,330.003,380.003,280.003,300.003,300.00122,919
2023-02-133,480.003,480.003,325.003,325.003,325.00112,551
2023-02-103,545.003,545.003,420.003,480.003,480.00113,424
2023-02-093,575.003,625.003,505.003,510.003,510.00132,607
2023-02-083,460.003,645.003,460.003,575.003,575.00269,658
← NewerPage 15 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.