Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,450.00 | 4,480.00 | 4,225.00 | 4,275.00 | 4,275.00 | 70,503 |
| 2022-05-17 | 4,475.00 | 4,500.00 | 4,390.00 | 4,470.00 | 4,470.00 | 14,200 |
| 2022-05-16 | 4,415.00 | 4,540.00 | 4,415.00 | 4,500.00 | 4,500.00 | 9,469 |
| 2022-05-13 | 4,370.00 | 4,530.00 | 4,340.00 | 4,410.00 | 4,410.00 | 26,203 |
| 2022-05-12 | 4,610.00 | 4,610.00 | 4,365.00 | 4,390.00 | 4,390.00 | 44,597 |
| 2022-05-11 | 4,635.00 | 4,680.00 | 4,580.00 | 4,610.00 | 4,610.00 | 20,800 |
| 2022-05-10 | 4,705.00 | 4,760.00 | 4,515.00 | 4,635.00 | 4,635.00 | 76,112 |
| 2022-05-09 | 4,925.00 | 4,930.00 | 4,705.00 | 4,790.00 | 4,790.00 | 57,235 |
| 2022-05-06 | 4,855.00 | 4,995.00 | 4,775.00 | 4,950.00 | 4,950.00 | 51,679 |
| 2022-05-04 | 5,000.00 | 5,050.00 | 4,890.00 | 4,915.00 | 4,915.00 | 43,625 |
| 2022-05-03 | 4,805.00 | 4,975.00 | 4,800.00 | 4,940.00 | 4,940.00 | 44,248 |
| 2022-05-02 | 4,815.00 | 4,930.00 | 4,740.00 | 4,800.00 | 4,800.00 | 62,718 |
| 2022-04-29 | 4,770.00 | 4,900.00 | 4,750.00 | 4,835.00 | 4,835.00 | 39,255 |
| 2022-04-28 | 4,760.00 | 4,845.00 | 4,700.00 | 4,790.00 | 4,790.00 | 48,251 |
| 2022-04-27 | 4,665.00 | 4,840.00 | 4,665.00 | 4,780.00 | 4,780.00 | 40,687 |
| 2022-04-26 | 4,870.00 | 4,980.00 | 4,800.00 | 4,875.00 | 4,875.00 | 50,516 |
| 2022-04-25 | 4,975.00 | 5,000.00 | 4,780.00 | 4,865.00 | 4,865.00 | 59,661 |
| 2022-04-22 | 5,100.00 | 5,100.00 | 4,970.00 | 4,975.00 | 4,975.00 | 80,243 |
| 2022-04-21 | 5,110.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | 42,573 |
| 2022-04-20 | 5,140.00 | 5,200.00 | 5,070.00 | 5,110.00 | 5,110.00 | 53,536 |
| 2022-04-19 | 4,985.00 | 5,120.00 | 4,985.00 | 5,120.00 | 5,120.00 | 73,699 |
| 2022-04-18 | 5,090.00 | 5,090.00 | 4,730.00 | 4,985.00 | 4,985.00 | 99,582 |
| 2022-04-15 | 5,030.00 | 5,070.00 | 4,990.00 | 5,040.00 | 5,040.00 | 37,375 |
| 2022-04-14 | 5,000.00 | 5,080.00 | 4,980.00 | 4,995.00 | 4,995.00 | 32,152 |
| 2022-04-13 | 4,945.00 | 5,050.00 | 4,945.00 | 4,995.00 | 4,995.00 | 33,799 |
| 2022-04-12 | 5,020.00 | 5,120.00 | 4,930.00 | 4,960.00 | 4,960.00 | 31,802 |
| 2022-04-11 | 5,120.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | 34,619 |
| 2022-04-08 | 4,985.00 | 5,160.00 | 4,960.00 | 5,040.00 | 5,040.00 | 36,077 |
| 2022-04-07 | 5,100.00 | 5,140.00 | 4,960.00 | 5,040.00 | 5,040.00 | 77,239 |
| 2022-04-06 | 5,160.00 | 5,240.00 | 5,090.00 | 5,140.00 | 5,140.00 | 49,055 |
| 2022-04-05 | 5,300.00 | 5,360.00 | 5,080.00 | 5,160.00 | 5,160.00 | 104,148 |
| 2022-04-04 | 5,320.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 77,524 |
| 2022-04-01 | 5,370.00 | 5,370.00 | 5,280.00 | 5,320.00 | 5,320.00 | 101,660 |
| 2022-03-31 | 5,420.00 | 5,620.00 | 5,360.00 | 5,410.00 | 5,410.00 | 263,746 |
| 2022-03-30 | 5,510.00 | 5,590.00 | 5,370.00 | 5,410.00 | 5,410.00 | 481,782 |
| 2022-03-29 | 5,330.00 | 5,440.00 | 5,270.00 | 5,360.00 | 5,360.00 | 189,239 |
| 2022-03-28 | 5,400.00 | 5,500.00 | 5,230.00 | 5,240.00 | 5,240.00 | 148,143 |
| 2022-03-25 | 5,470.00 | 5,540.00 | 5,330.00 | 5,420.00 | 5,420.00 | 129,901 |
| 2022-03-24 | 5,300.00 | 5,450.00 | 5,220.00 | 5,440.00 | 5,440.00 | 123,910 |
| 2022-03-23 | 5,290.00 | 5,430.00 | 5,280.00 | 5,360.00 | 5,360.00 | 112,480 |
| 2022-03-22 | 5,340.00 | 5,340.00 | 5,160.00 | 5,280.00 | 5,280.00 | 119,779 |
| 2022-03-21 | 5,570.00 | 5,570.00 | 5,280.00 | 5,310.00 | 5,310.00 | 227,448 |
| 2022-03-18 | 5,690.00 | 5,700.00 | 5,370.00 | 5,560.00 | 5,560.00 | 301,176 |
| 2022-03-17 | 5,490.00 | 5,610.00 | 5,280.00 | 5,580.00 | 5,580.00 | 409,237 |
| 2022-03-16 | 5,100.00 | 5,340.00 | 5,000.00 | 5,310.00 | 5,310.00 | 210,502 |
| 2022-03-15 | 5,320.00 | 5,340.00 | 5,000.00 | 5,040.00 | 5,040.00 | 154,893 |
| 2022-03-14 | 5,180.00 | 5,680.00 | 5,100.00 | 5,170.00 | 5,170.00 | 482,031 |
| 2022-03-11 | 4,990.00 | 5,340.00 | 4,960.00 | 5,180.00 | 5,180.00 | 446,149 |
| 2022-03-10 | 5,180.00 | 5,190.00 | 4,925.00 | 4,980.00 | 4,980.00 | 138,977 |
| 2022-03-08 | 4,970.00 | 5,100.00 | 4,850.00 | 4,975.00 | 4,975.00 | 149,446 |
| 2022-03-07 | 4,940.00 | 5,290.00 | 4,905.00 | 5,050.00 | 5,050.00 | 470,642 |
| 2022-03-04 | 4,570.00 | 5,390.00 | 4,425.00 | 4,850.00 | 4,850.00 | 1,067,652 |
| 2022-03-03 | 4,610.00 | 4,610.00 | 4,370.00 | 4,430.00 | 4,430.00 | 31,547 |
| 2022-03-02 | 4,295.00 | 4,395.00 | 4,250.00 | 4,350.00 | 4,350.00 | 25,475 |
| 2022-02-28 | 4,340.00 | 4,340.00 | 4,285.00 | 4,295.00 | 4,295.00 | 8,705 |
| 2022-02-25 | 4,290.00 | 4,400.00 | 4,270.00 | 4,300.00 | 4,300.00 | 13,894 |
| 2022-02-24 | 4,385.00 | 4,450.00 | 4,180.00 | 4,285.00 | 4,285.00 | 34,360 |
| 2022-02-23 | 4,390.00 | 4,470.00 | 4,375.00 | 4,385.00 | 4,385.00 | 15,738 |
| 2022-02-22 | 4,450.00 | 4,450.00 | 4,325.00 | 4,435.00 | 4,435.00 | 14,470 |
| 2022-02-21 | 4,425.00 | 4,550.00 | 4,330.00 | 4,450.00 | 4,450.00 | 25,184 |
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.