Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,720.00 | 2,960.00 | 2,615.00 | 2,695.00 | 2,695.00 | 596,513 |
| 2026-07-16 | 3,335.00 | 3,500.00 | 2,815.00 | 2,865.00 | 2,865.00 | 848,387 |
| 2026-07-15 | 3,315.00 | 3,540.00 | 3,065.00 | 3,540.00 | 3,540.00 | 754,289 |
| 2026-07-14 | 3,265.00 | 3,580.00 | 3,050.00 | 3,310.00 | 3,310.00 | 807,285 |
| 2026-07-13 | 3,870.00 | 3,875.00 | 3,250.00 | 3,350.00 | 3,350.00 | 1,120,307 |
| 2026-07-10 | 3,770.00 | 4,145.00 | 3,680.00 | 3,995.00 | 3,995.00 | 2,565,182 |
| 2026-07-09 | 3,850.00 | 4,150.00 | 3,400.00 | 3,770.00 | 3,770.00 | 2,571,461 |
| 2026-07-08 | 3,490.00 | 4,165.00 | 3,360.00 | 4,040.00 | 4,040.00 | 6,562,969 |
| 2026-07-07 | 3,330.00 | 4,300.00 | 3,250.00 | 3,425.00 | 3,425.00 | 6,479,516 |
| 2026-07-06 | 3,380.00 | 3,950.00 | 3,165.00 | 3,800.00 | 3,800.00 | 7,978,542 |
| 2026-07-03 | 4,215.00 | 4,340.00 | 3,155.00 | 3,245.00 | 3,245.00 | 5,274,808 |
| 2026-07-02 | 6,190.00 | 7,300.00 | 4,370.00 | 4,370.00 | 4,370.00 | 9,819,009 |
| 2026-07-01 | 6,240.00 | 6,240.00 | 5,910.00 | 6,240.00 | 6,240.00 | 1,030,064 |
| 2026-06-30 | 3,365.00 | 4,800.00 | 3,365.00 | 4,800.00 | 4,800.00 | 3,680,125 |
| 2026-06-29 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 273,904 |
| 2026-06-26 | 2,835.00 | 2,845.00 | 2,755.00 | 2,845.00 | 2,845.00 | 1,203,379 |
| 2026-06-25 | 2,500.00 | 3,130.00 | 1,963.00 | 2,190.00 | 2,190.00 | 9,544,572 |
| 2026-06-24 | 1,960.00 | 2,410.00 | 1,960.00 | 2,410.00 | 2,410.00 | 1,316,405 |
| 2026-06-23 | 1,744.00 | 1,974.00 | 1,716.00 | 1,855.00 | 1,855.00 | 329,514 |
| 2026-06-22 | 1,835.00 | 1,835.00 | 1,722.00 | 1,749.00 | 1,749.00 | 44,167 |
| 2026-06-19 | 1,890.00 | 1,896.00 | 1,775.00 | 1,850.00 | 1,850.00 | 50,280 |
| 2026-06-18 | 1,878.00 | 2,030.00 | 1,823.00 | 1,893.00 | 1,893.00 | 70,795 |
| 2026-06-17 | 1,816.00 | 1,900.00 | 1,797.00 | 1,894.00 | 1,894.00 | 36,731 |
| 2026-06-16 | 1,795.00 | 2,185.00 | 1,737.00 | 1,815.00 | 1,815.00 | 514,930 |
| 2026-06-15 | 1,725.00 | 1,790.00 | 1,714.00 | 1,770.00 | 1,770.00 | 15,707 |
| 2026-06-12 | 1,701.00 | 1,724.00 | 1,682.00 | 1,699.00 | 1,699.00 | 16,637 |
| 2026-06-11 | 1,733.00 | 1,733.00 | 1,673.00 | 1,699.00 | 1,699.00 | 13,347 |
| 2026-06-10 | 1,734.00 | 1,760.00 | 1,703.00 | 1,738.00 | 1,738.00 | 13,158 |
| 2026-06-09 | 1,709.00 | 1,735.00 | 1,682.00 | 1,734.00 | 1,734.00 | 14,426 |
| 2026-06-08 | 1,813.00 | 1,856.00 | 1,688.00 | 1,709.00 | 1,709.00 | 57,912 |
| 2026-06-05 | 1,751.00 | 1,948.00 | 1,751.00 | 1,870.00 | 1,870.00 | 37,154 |
| 2026-06-04 | 1,880.00 | 1,940.00 | 1,840.00 | 1,862.00 | 1,862.00 | 14,821 |
| 2026-06-02 | 1,866.00 | 1,905.00 | 1,840.00 | 1,897.00 | 1,897.00 | 18,814 |
| 2026-06-01 | 1,908.00 | 1,915.00 | 1,858.00 | 1,905.00 | 1,905.00 | 23,614 |
| 2026-05-29 | 1,900.00 | 1,928.00 | 1,855.00 | 1,908.00 | 1,908.00 | 15,348 |
| 2026-05-28 | 1,968.00 | 1,973.00 | 1,894.00 | 1,921.00 | 1,921.00 | 24,585 |
| 2026-05-27 | 2,020.00 | 2,020.00 | 1,973.00 | 1,984.00 | 1,984.00 | 8,914 |
| 2026-05-26 | 2,040.00 | 2,040.00 | 1,940.00 | 2,015.00 | 2,015.00 | 24,747 |
| 2026-05-22 | 2,000.00 | 2,015.00 | 1,986.00 | 2,005.00 | 2,005.00 | 4,369 |
| 2026-05-21 | 1,970.00 | 2,035.00 | 1,948.00 | 2,005.00 | 2,005.00 | 25,473 |
| 2026-05-20 | 2,000.00 | 2,005.00 | 1,915.00 | 1,987.00 | 1,987.00 | 23,858 |
| 2026-05-19 | 2,100.00 | 2,100.00 | 1,931.00 | 2,000.00 | 2,000.00 | 22,635 |
| 2026-05-18 | 2,005.00 | 2,135.00 | 1,981.00 | 2,060.00 | 2,060.00 | 57,326 |
| 2026-05-15 | 1,970.00 | 2,020.00 | 1,907.00 | 2,005.00 | 2,005.00 | 55,305 |
| 2026-05-14 | 1,940.00 | 1,977.00 | 1,920.00 | 1,970.00 | 1,970.00 | 23,810 |
| 2026-05-13 | 1,952.00 | 1,958.00 | 1,930.00 | 1,940.00 | 1,940.00 | 21,610 |
| 2026-05-12 | 2,020.00 | 2,050.00 | 1,882.00 | 1,940.00 | 1,940.00 | 71,635 |
| 2026-05-11 | 2,030.00 | 2,045.00 | 1,915.00 | 2,020.00 | 2,020.00 | 61,141 |
| 2026-05-08 | 2,030.00 | 2,050.00 | 2,005.00 | 2,030.00 | 2,030.00 | 22,561 |
| 2026-05-07 | 2,130.00 | 2,130.00 | 1,919.00 | 2,030.00 | 2,030.00 | 54,000 |
| 2026-05-06 | 2,260.00 | 2,280.00 | 2,035.00 | 2,060.00 | 2,060.00 | 64,081 |
| 2026-05-04 | 2,185.00 | 2,220.00 | 2,130.00 | 2,180.00 | 2,180.00 | 33,813 |
| 2026-04-30 | 2,310.00 | 2,310.00 | 2,120.00 | 2,185.00 | 2,185.00 | 49,456 |
| 2026-04-29 | 2,140.00 | 2,285.00 | 2,100.00 | 2,270.00 | 2,270.00 | 79,461 |
| 2026-04-28 | 2,030.00 | 2,160.00 | 2,000.00 | 2,140.00 | 2,140.00 | 110,325 |
| 2026-04-27 | 2,035.00 | 2,045.00 | 1,990.00 | 2,030.00 | 2,030.00 | 21,385 |
| 2026-04-24 | 2,080.00 | 2,080.00 | 1,999.00 | 2,035.00 | 2,035.00 | 16,955 |
| 2026-04-23 | 2,035.00 | 2,090.00 | 1,999.00 | 2,035.00 | 2,035.00 | 28,302 |
| 2026-04-22 | 2,100.00 | 2,105.00 | 1,999.00 | 2,035.00 | 2,035.00 | 35,409 |
| 2026-04-21 | 2,140.00 | 2,140.00 | 1,943.00 | 2,065.00 | 2,065.00 | 13,032 |
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.