Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,210.00 | 4,395.00 | 4,195.00 | 4,265.00 | 4,265.00 | 44,025 |
| 2021-11-22 | 4,125.00 | 4,205.00 | 4,020.00 | 4,205.00 | 4,205.00 | 46,011 |
| 2021-11-19 | 4,065.00 | 4,180.00 | 4,040.00 | 4,125.00 | 4,125.00 | 29,379 |
| 2021-11-18 | 4,195.00 | 4,200.00 | 4,035.00 | 4,065.00 | 4,065.00 | 69,455 |
| 2021-11-17 | 4,300.00 | 4,350.00 | 4,180.00 | 4,210.00 | 4,210.00 | 73,627 |
| 2021-11-16 | 4,455.00 | 4,465.00 | 4,380.00 | 4,385.00 | 4,385.00 | 15,942 |
| 2021-11-15 | 4,390.00 | 4,550.00 | 4,380.00 | 4,455.00 | 4,455.00 | 25,017 |
| 2021-11-12 | 4,220.00 | 4,395.00 | 4,220.00 | 4,380.00 | 4,380.00 | 50,959 |
| 2021-11-11 | 4,295.00 | 4,345.00 | 4,220.00 | 4,220.00 | 4,220.00 | 36,266 |
| 2021-11-10 | 4,490.00 | 4,490.00 | 4,285.00 | 4,295.00 | 4,295.00 | 86,268 |
| 2021-11-09 | 4,580.00 | 4,700.00 | 4,470.00 | 4,490.00 | 4,490.00 | 29,735 |
| 2021-11-08 | 4,535.00 | 4,620.00 | 4,450.00 | 4,580.00 | 4,580.00 | 21,103 |
| 2021-11-05 | 4,570.00 | 4,600.00 | 4,480.00 | 4,520.00 | 4,520.00 | 26,168 |
| 2021-11-04 | 4,650.00 | 4,705.00 | 4,555.00 | 4,595.00 | 4,595.00 | 25,578 |
| 2021-11-03 | 4,760.00 | 4,790.00 | 4,610.00 | 4,650.00 | 4,650.00 | 36,086 |
| 2021-11-02 | 4,735.00 | 4,790.00 | 4,710.00 | 4,780.00 | 4,780.00 | 16,504 |
| 2021-11-01 | 4,770.00 | 4,770.00 | 4,600.00 | 4,735.00 | 4,735.00 | 33,980 |
| 2021-10-29 | 4,660.00 | 4,740.00 | 4,550.00 | 4,645.00 | 4,645.00 | 37,879 |
| 2021-10-28 | 4,565.00 | 4,750.00 | 4,545.00 | 4,675.00 | 4,675.00 | 48,864 |
| 2021-10-27 | 4,610.00 | 4,645.00 | 4,545.00 | 4,565.00 | 4,565.00 | 30,852 |
| 2021-10-26 | 4,550.00 | 4,650.00 | 4,545.00 | 4,610.00 | 4,610.00 | 29,663 |
| 2021-10-25 | 4,485.00 | 4,715.00 | 4,485.00 | 4,550.00 | 4,550.00 | 29,229 |
| 2021-10-22 | 4,710.00 | 4,710.00 | 4,500.00 | 4,570.00 | 4,570.00 | 27,849 |
| 2021-10-21 | 4,680.00 | 4,760.00 | 4,620.00 | 4,695.00 | 4,695.00 | 37,258 |
| 2021-10-20 | 4,775.00 | 4,800.00 | 4,500.00 | 4,680.00 | 4,680.00 | 35,513 |
| 2021-10-19 | 4,800.00 | 4,880.00 | 4,765.00 | 4,775.00 | 4,775.00 | 20,482 |
| 2021-10-18 | 4,820.00 | 4,870.00 | 4,755.00 | 4,850.00 | 4,850.00 | 15,729 |
| 2021-10-15 | 4,770.00 | 4,825.00 | 4,720.00 | 4,825.00 | 4,825.00 | 36,526 |
| 2021-10-14 | 4,685.00 | 4,775.00 | 4,680.00 | 4,735.00 | 4,735.00 | 27,350 |
← NewerPage 21 of 21 · 1,229 trading days
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.