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
2023-02-073,415.003,470.003,375.003,460.003,460.0076,345
2023-02-063,365.003,420.003,305.003,415.003,415.00102,659
2023-02-033,370.003,400.003,360.003,385.003,385.0032,089
2023-02-023,410.003,410.003,360.003,385.003,385.0036,123
2023-02-013,470.003,485.003,375.003,380.003,380.0062,499
2023-01-313,450.003,470.003,370.003,425.003,425.0046,028
2023-01-303,355.003,460.003,355.003,425.003,425.0061,060
2023-01-273,415.003,460.003,375.003,440.003,440.0040,795
2023-01-263,365.003,445.003,340.003,380.003,380.0091,664
2023-01-253,315.003,380.003,290.003,370.003,370.0084,022
2023-01-203,310.003,325.003,270.003,305.003,305.0030,539
2023-01-193,315.003,335.003,255.003,310.003,310.0048,649
2023-01-183,325.003,380.003,255.003,310.003,310.0091,543
2023-01-173,395.003,490.003,325.003,330.003,330.00141,576
2023-01-163,460.003,475.003,390.003,410.003,410.00103,177
2023-01-133,520.003,580.003,395.003,450.003,450.00341,331
2023-01-123,290.003,800.003,195.003,555.003,555.005,051,028
2023-01-113,210.003,310.003,195.003,225.003,225.0068,372
2023-01-103,380.003,380.003,190.003,210.003,210.0046,722
2023-01-093,310.003,370.003,280.003,300.003,300.0081,105
2023-01-063,245.003,300.003,195.003,300.003,300.0036,214
2023-01-053,255.003,260.003,170.003,230.003,230.0025,490
2023-01-043,070.003,280.003,070.003,190.003,190.0076,008
2023-01-032,940.003,120.002,940.003,100.003,100.0060,356
2023-01-023,070.003,170.002,965.002,965.002,965.0062,808
2022-12-293,205.003,205.003,035.003,070.003,070.0074,107
2022-12-283,350.003,395.003,210.003,210.003,210.0031,006
2022-12-273,335.003,350.003,215.003,295.003,295.0030,861
2022-12-263,330.003,415.003,210.003,210.003,210.0042,633
2022-12-233,470.003,470.003,200.003,315.003,315.0087,516
2022-12-223,460.003,475.003,395.003,435.003,435.0033,483
2022-12-213,360.003,455.003,345.003,440.003,440.0061,852
2022-12-203,465.003,465.003,320.003,380.003,380.00118,908
2022-12-193,490.003,530.003,400.003,435.003,435.0090,596
2022-12-163,510.003,590.003,480.003,480.003,480.0086,817
2022-12-153,650.003,660.003,580.003,600.003,600.0086,970
2022-12-143,625.003,675.003,605.003,630.003,630.0053,194
2022-12-133,615.003,710.003,570.003,620.003,620.0089,746
2022-12-123,585.003,640.003,585.003,615.003,615.0096,500
2022-12-093,605.003,685.003,605.003,660.003,660.00148,901
2022-12-083,620.003,655.003,545.003,605.003,605.00174,806
2022-12-074,045.004,045.003,645.003,665.003,665.00582,621
2022-12-064,190.004,220.004,065.004,120.004,120.00478,497
2022-12-053,965.004,495.003,965.004,230.004,230.002,691,011
2022-12-024,030.004,070.003,875.004,025.004,025.00225,712
2022-12-013,900.004,325.003,890.004,020.004,020.001,990,522
2022-11-303,800.003,910.003,755.003,880.003,880.00109,193
2022-11-293,655.003,800.003,650.003,800.003,800.0086,704
2022-11-283,760.003,760.003,545.003,730.003,730.00107,783
2022-11-253,900.003,900.003,750.003,760.003,760.00102,964
2022-11-243,830.003,895.003,830.003,860.003,860.0068,218
2022-11-233,900.003,930.003,800.003,800.003,800.00143,571
2022-11-223,730.004,050.003,650.003,810.003,810.00639,773
2022-11-213,835.003,855.003,705.003,730.003,730.00142,059
2022-11-183,960.004,070.003,830.003,835.003,835.00281,233
2022-11-174,045.004,115.003,960.004,005.004,005.00220,716
2022-11-164,100.004,130.003,950.004,005.004,005.00249,166
2022-11-154,195.004,270.004,060.004,095.004,095.00286,219
2022-11-144,155.004,245.004,130.004,205.004,205.00276,457
2022-11-114,240.004,335.004,120.004,185.004,185.00564,524
← NewerPage 16 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.