Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 228340.KQ stock page

Tongyang Pile Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,890.004,050.003,850.003,860.003,860.0086,644
2022-08-103,735.003,945.003,665.003,890.003,890.0089,427
2022-08-093,730.003,795.003,695.003,740.003,740.0023,859
2022-08-083,795.003,800.003,715.003,750.003,750.0027,499
2022-08-053,890.004,155.003,665.003,790.003,790.00267,611
2022-08-043,520.003,600.003,520.003,600.003,600.0025,823
2022-08-033,505.003,570.003,505.003,555.003,555.009,152
2022-08-023,555.003,555.003,520.003,540.003,540.0014,820
2022-08-013,570.003,615.003,530.003,535.003,535.0015,742
2022-07-293,520.003,645.003,485.003,610.003,610.0013,595
2022-07-283,535.003,535.003,500.003,520.003,520.007,024
2022-07-273,535.003,535.003,475.003,515.003,515.006,819
2022-07-263,590.003,590.003,400.003,510.003,510.0011,047
2022-07-253,620.003,620.003,530.003,565.003,565.008,190
2022-07-223,570.003,615.003,540.003,560.003,560.0011,627
2022-07-213,550.003,600.003,490.003,580.003,580.0010,698
2022-07-203,645.003,645.003,530.003,550.003,550.0010,458
2022-07-193,575.003,645.003,560.003,580.003,580.006,012
2022-07-183,570.003,650.003,500.003,570.003,570.0025,381
2022-07-153,450.003,530.003,400.003,530.003,530.0043,467
2022-07-143,485.003,490.003,405.003,450.003,450.007,410
2022-07-133,415.003,520.003,370.003,490.003,490.0022,380
2022-07-123,615.003,615.003,355.003,400.003,400.0064,456
2022-07-113,660.003,665.003,550.003,620.003,620.0019,786
2022-07-083,675.003,690.003,565.003,625.003,625.0040,642
2022-07-073,645.003,700.003,600.003,630.003,630.0016,484
2022-07-063,665.003,715.003,570.003,650.003,650.0023,478
2022-07-053,655.003,720.003,620.003,665.003,665.0028,433
2022-07-043,675.003,720.003,530.003,655.003,655.0035,595
2022-07-013,675.003,750.003,575.003,675.003,675.0049,243
2022-06-303,675.003,730.003,615.003,675.003,675.0019,615
2022-06-293,670.003,730.003,575.003,690.003,690.008,399
2022-06-283,670.003,695.003,620.003,685.003,685.0027,055
2022-06-273,705.003,785.003,650.003,665.003,665.0059,986
2022-06-243,535.003,745.003,535.003,705.003,705.0033,347
2022-06-233,700.003,815.003,515.003,675.003,675.0060,518
2022-06-223,980.004,040.003,700.003,700.003,700.0055,453
2022-06-213,990.004,060.003,885.003,945.003,945.0045,025
2022-06-204,020.004,100.003,830.003,870.003,870.0073,762
2022-06-174,040.004,080.003,865.004,020.004,020.0066,052
2022-06-164,125.004,250.003,940.004,045.004,045.00108,804
2022-06-154,040.004,240.003,955.003,980.003,980.00198,624
2022-06-143,840.004,220.003,710.004,000.004,000.00191,538
2022-06-134,110.004,110.003,830.003,850.003,850.00103,714
2022-06-104,020.004,980.003,955.004,155.004,155.001,073,017
2022-06-094,010.004,015.003,965.004,000.004,000.0017,095
2022-06-084,000.004,035.003,980.004,015.004,015.009,863
2022-06-074,090.004,090.003,995.004,015.004,015.0022,348
2022-06-034,105.004,120.004,080.004,090.004,090.0018,151
2022-06-024,210.004,210.004,095.004,105.004,105.0018,741
2022-05-314,275.004,275.004,115.004,150.004,150.0031,534
2022-05-304,130.004,155.004,100.004,110.004,110.0023,224
2022-05-274,240.004,245.004,105.004,115.004,115.009,440
2022-05-264,055.004,150.004,055.004,105.004,105.0013,769
2022-05-254,070.004,145.004,050.004,055.004,055.0021,941
2022-05-244,110.004,200.004,085.004,090.004,090.0026,631
2022-05-234,180.004,205.004,080.004,110.004,110.0026,307
2022-05-204,190.004,250.004,145.004,205.004,205.0015,529
2022-05-194,275.004,275.004,125.004,190.004,190.0028,697
2022-05-184,450.004,480.004,225.004,275.004,275.0070,503
← NewerPage 18 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.