See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← 228340.KQ stock page

Tongyang Pile Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-184,375.004,465.004,300.004,450.004,450.0025,610
2022-02-174,260.004,455.004,205.004,380.004,380.0051,176
2022-02-164,190.004,400.004,190.004,300.004,300.0024,529
2022-02-154,205.004,345.004,100.004,180.004,180.0033,192
2022-02-144,255.004,385.004,035.004,200.004,200.0039,085
2022-02-114,495.004,495.004,230.004,400.004,400.0024,138
2022-02-104,505.004,535.004,405.004,490.004,490.0025,125
2022-02-094,410.004,650.004,410.004,505.004,505.0023,890
2022-02-084,340.004,490.004,335.004,410.004,410.0042,924
2022-02-074,385.004,385.004,250.004,335.004,335.0025,048
2022-02-044,350.004,385.004,230.004,385.004,385.0024,607
2022-02-034,265.004,390.004,250.004,345.004,345.0031,489
2022-01-284,005.004,285.003,880.004,205.004,205.0054,851
2022-01-274,120.004,165.003,945.004,005.004,005.0048,740
2022-01-264,200.004,290.004,105.004,130.004,130.0061,528
2022-01-254,430.004,465.004,220.004,270.004,270.0052,520
2022-01-244,595.004,595.004,400.004,430.004,430.0043,219
2022-01-214,735.004,735.004,540.004,640.004,640.0044,112
2022-01-204,515.004,710.004,500.004,700.004,700.0064,506
2022-01-194,490.004,685.004,490.004,595.004,595.0048,103
2022-01-184,745.004,815.004,570.004,630.004,630.0089,585
2022-01-174,790.004,875.004,565.004,805.004,805.00116,199
2022-01-145,010.005,010.004,805.004,840.004,840.00146,467
2022-01-135,170.005,240.004,955.005,020.005,020.00101,025
2022-01-125,220.005,260.004,800.005,230.005,230.00207,270
2022-01-115,510.005,600.005,080.005,220.005,220.00245,999
2022-01-105,270.005,660.005,220.005,530.005,530.00452,055
2022-01-075,370.005,430.005,120.005,270.005,270.00218,626
2022-01-065,020.005,350.004,915.005,230.005,230.00322,197
2022-01-055,210.005,380.004,990.005,030.005,030.00525,975
2022-01-044,275.004,990.004,270.004,990.004,990.00843,300
2022-01-034,270.004,270.003,970.004,245.004,245.0066,145
2021-12-304,210.004,255.004,150.004,230.004,230.0047,573
2021-12-294,185.004,235.004,085.004,210.004,210.0094,284
2021-12-284,310.004,320.004,115.004,185.004,185.0029,680
2021-12-274,190.004,325.004,155.004,200.004,200.0033,434
2021-12-244,200.004,260.004,110.004,200.004,200.0027,645
2021-12-234,315.004,315.004,190.004,235.004,235.0061,403
2021-12-224,515.004,560.004,235.004,270.004,270.00108,061
2021-12-214,600.004,675.004,400.004,480.004,480.0055,054
2021-12-204,810.004,885.004,630.004,630.004,630.0042,020
2021-12-174,905.004,970.004,845.004,900.004,900.0029,787
2021-12-164,755.005,060.004,755.004,900.004,900.00196,038
2021-12-154,460.004,785.004,430.004,755.004,755.00109,326
2021-12-144,600.004,640.004,475.004,485.004,485.0026,016
2021-12-134,670.004,670.004,580.004,600.004,600.0019,045
2021-12-104,695.004,725.004,580.004,665.004,665.0029,371
2021-12-094,530.004,680.004,530.004,645.004,645.0013,082
2021-12-084,735.004,735.004,550.004,575.004,575.0042,992
2021-12-074,470.004,620.004,470.004,590.004,590.0048,749
2021-12-064,185.004,600.004,160.004,470.004,470.0096,348
2021-12-034,060.004,340.004,060.004,330.004,330.0061,666
2021-12-023,810.004,060.003,720.004,060.004,060.0055,469
2021-12-013,650.003,805.003,465.003,805.003,805.0063,355
2021-11-303,870.003,950.003,640.003,650.003,650.0099,454
2021-11-293,900.003,970.003,755.003,875.003,875.0064,096
2021-11-264,070.004,125.003,945.003,970.003,970.0055,049
2021-11-254,230.004,230.004,040.004,060.004,060.0047,553
2021-11-244,225.004,380.004,020.004,230.004,230.0043,012
2021-11-234,210.004,395.004,195.004,265.004,265.0044,025
← NewerPage 20 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.