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
2022-11-104,275.004,355.004,180.004,210.004,210.00543,309
2022-11-094,600.004,605.004,285.004,285.004,285.00840,189
2022-11-084,440.005,170.004,350.004,515.004,515.006,194,383
2022-11-073,980.004,595.003,835.004,325.004,325.004,993,889
2022-11-043,610.003,675.003,585.003,625.003,625.00179,603
2022-11-033,465.003,940.003,420.003,650.003,650.002,134,676
2022-11-023,595.003,595.003,380.003,500.003,500.00242,735
2022-11-013,435.003,560.003,430.003,540.003,540.00376,302
2022-10-313,390.003,510.003,390.003,405.003,405.00129,411
2022-10-283,380.003,475.003,315.003,360.003,360.00164,086
2022-10-273,300.003,485.003,300.003,440.003,440.00280,752
2022-10-263,445.003,515.003,245.003,300.003,300.00374,865
2022-10-253,500.003,580.003,415.003,550.003,550.00729,274
2022-10-243,165.003,875.003,165.003,450.003,450.005,959,259
2022-10-213,300.003,355.003,155.003,165.003,165.00228,498
2022-10-203,535.003,680.003,375.003,375.003,375.00906,273
2022-10-193,425.003,680.003,320.003,520.003,520.001,302,013
2022-10-183,280.003,900.003,280.003,350.003,350.002,804,490
2022-10-173,385.003,390.003,115.003,330.003,330.00387,644
2022-10-143,600.003,680.003,455.003,510.003,510.00813,419
2022-10-133,750.003,845.003,380.003,440.003,440.001,170,256
2022-10-123,240.004,105.003,200.003,845.003,845.008,306,609
2022-10-112,965.003,715.002,925.003,275.003,275.004,897,415
2022-10-072,710.003,300.002,665.002,920.002,920.002,510,349
2022-10-062,685.002,695.002,600.002,660.002,660.007,273
2022-10-052,685.002,685.002,580.002,585.002,585.0013,960
2022-10-042,690.002,700.002,500.002,580.002,580.009,368
2022-09-302,520.002,575.002,490.002,570.002,570.006,267
2022-09-292,645.002,700.002,580.002,580.002,580.0046,266
2022-09-282,850.002,865.002,600.002,625.002,625.0053,496
2022-09-272,895.002,900.002,795.002,850.002,850.0011,874
2022-09-263,095.003,140.002,880.002,905.002,905.0032,867
2022-09-233,295.003,295.003,145.003,150.003,150.0021,565
2022-09-223,240.003,285.003,165.003,185.003,185.0014,623
2022-09-213,280.003,315.003,215.003,285.003,285.005,416
2022-09-203,325.003,405.003,280.003,280.003,280.005,701
2022-09-193,445.003,480.003,290.003,305.003,305.0032,035
2022-09-163,360.003,480.003,305.003,480.003,480.0012,181
2022-09-153,370.003,450.003,340.003,350.003,350.0010,672
2022-09-143,460.003,460.003,370.003,370.003,370.0010,251
2022-09-133,415.003,480.003,415.003,435.003,435.0012,129
2022-09-083,400.003,450.003,395.003,410.003,410.0012,030
2022-09-073,510.003,510.003,365.003,395.003,395.0026,503
2022-09-063,445.003,510.003,430.003,435.003,435.008,355
2022-09-053,490.003,490.003,390.003,430.003,430.0013,420
2022-09-023,470.003,480.003,405.003,460.003,460.0014,702
2022-09-013,540.003,550.003,390.003,470.003,470.0039,368
2022-08-313,500.003,540.003,440.003,540.003,540.0016,059
2022-08-303,470.003,495.003,440.003,480.003,480.0021,659
2022-08-293,500.003,580.003,435.003,470.003,470.0039,652
2022-08-263,650.003,725.003,595.003,610.003,610.0019,058
2022-08-253,660.003,750.003,600.003,650.003,650.0014,104
2022-08-243,565.003,675.003,535.003,615.003,615.0011,564
2022-08-233,590.003,610.003,520.003,560.003,560.0021,591
2022-08-223,650.003,685.003,595.003,595.003,595.006,725
2022-08-193,645.003,770.003,580.003,650.003,650.0016,548
2022-08-183,740.003,740.003,565.003,665.003,665.0024,201
2022-08-173,800.003,820.003,700.003,735.003,735.0016,326
2022-08-163,890.003,975.003,755.003,760.003,760.0051,996
2022-08-123,865.003,965.003,840.003,890.003,890.0027,461
← NewerPage 17 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.