Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,060.00 | 2,090.00 | 2,010.00 | 2,040.00 | 2,040.00 | 9,666 |
| 2026-04-17 | 2,090.00 | 2,125.00 | 2,020.00 | 2,040.00 | 2,040.00 | 19,845 |
| 2026-04-16 | 2,055.00 | 2,095.00 | 2,015.00 | 2,090.00 | 2,090.00 | 20,133 |
| 2026-04-15 | 2,060.00 | 2,060.00 | 2,000.00 | 2,055.00 | 2,055.00 | 20,717 |
| 2026-04-14 | 2,050.00 | 2,050.00 | 1,993.00 | 2,025.00 | 2,025.00 | 15,128 |
| 2026-04-13 | 2,055.00 | 2,055.00 | 1,995.00 | 2,005.00 | 2,005.00 | 10,714 |
| 2026-04-10 | 1,988.00 | 2,070.00 | 1,979.00 | 2,055.00 | 2,055.00 | 20,876 |
| 2026-04-09 | 2,000.00 | 2,075.00 | 1,925.00 | 1,988.00 | 1,988.00 | 24,257 |
| 2026-04-08 | 1,911.00 | 2,005.00 | 1,911.00 | 1,995.00 | 1,995.00 | 35,091 |
| 2026-04-07 | 1,973.00 | 1,973.00 | 1,886.00 | 1,917.00 | 1,917.00 | 24,426 |
| 2026-04-06 | 1,980.00 | 1,980.00 | 1,893.00 | 1,923.00 | 1,923.00 | 53,445 |
| 2026-04-03 | 1,996.00 | 2,005.00 | 1,925.00 | 1,970.00 | 1,970.00 | 31,824 |
| 2026-04-02 | 2,085.00 | 2,085.00 | 1,946.00 | 1,957.00 | 1,957.00 | 33,672 |
| 2026-04-01 | 2,155.00 | 2,155.00 | 1,990.00 | 2,035.00 | 2,035.00 | 94,747 |
| 2026-03-31 | 2,230.00 | 2,230.00 | 2,000.00 | 2,030.00 | 2,030.00 | 130,684 |
| 2026-03-30 | 2,210.00 | 2,220.00 | 2,100.00 | 2,165.00 | 2,165.00 | 51,643 |
| 2026-03-27 | 2,150.00 | 2,580.00 | 2,100.00 | 2,210.00 | 2,210.00 | 386,903 |
| 2026-03-26 | 2,190.00 | 2,205.00 | 2,100.00 | 2,155.00 | 2,155.00 | 23,887 |
| 2026-03-25 | 2,190.00 | 2,210.00 | 2,130.00 | 2,190.00 | 2,190.00 | 7,932 |
| 2026-03-24 | 2,225.00 | 2,225.00 | 2,120.00 | 2,190.00 | 2,190.00 | 31,857 |
| 2026-03-23 | 2,230.00 | 2,230.00 | 2,117.00 | 2,165.00 | 2,165.00 | 15,336 |
| 2026-03-20 | 2,200.00 | 2,240.00 | 2,145.00 | 2,240.00 | 2,240.00 | 47,182 |
| 2026-03-19 | 2,270.00 | 2,275.00 | 2,100.00 | 2,150.00 | 2,150.00 | 77,502 |
| 2026-03-18 | 2,270.00 | 2,305.00 | 2,200.00 | 2,270.00 | 2,270.00 | 34,776 |
| 2026-03-17 | 2,270.00 | 2,395.00 | 2,100.00 | 2,270.00 | 2,270.00 | 79,619 |
| 2026-03-16 | 2,410.00 | 2,410.00 | 2,245.00 | 2,290.00 | 2,290.00 | 40,772 |
| 2026-03-13 | 2,350.00 | 2,395.00 | 2,285.00 | 2,355.00 | 2,355.00 | 86,151 |
| 2026-03-12 | 2,295.00 | 2,400.00 | 2,295.00 | 2,365.00 | 2,365.00 | 43,267 |
| 2026-03-11 | 2,285.00 | 2,405.00 | 2,250.00 | 2,295.00 | 2,295.00 | 39,988 |
| 2026-03-10 | 2,285.00 | 2,340.00 | 2,225.00 | 2,270.00 | 2,270.00 | 76,043 |
| 2026-03-09 | 2,415.00 | 2,415.00 | 2,095.00 | 2,270.00 | 2,270.00 | 77,681 |
| 2026-03-06 | 2,255.00 | 2,460.00 | 2,120.00 | 2,415.00 | 2,415.00 | 45,486 |
| 2026-03-05 | 2,245.00 | 2,300.00 | 2,165.00 | 2,255.00 | 2,255.00 | 58,043 |
| 2026-03-04 | 2,380.00 | 2,390.00 | 2,000.00 | 2,050.00 | 2,050.00 | 125,242 |
| 2026-03-03 | 2,365.00 | 2,550.00 | 2,310.00 | 2,380.00 | 2,380.00 | 143,028 |
| 2026-02-27 | 2,360.00 | 2,485.00 | 2,310.00 | 2,375.00 | 2,375.00 | 201,503 |
| 2026-02-26 | 2,170.00 | 2,485.00 | 2,155.00 | 2,310.00 | 2,310.00 | 501,329 |
| 2026-02-25 | 2,115.00 | 2,170.00 | 2,080.00 | 2,120.00 | 2,120.00 | 102,018 |
| 2026-02-24 | 2,165.00 | 2,165.00 | 2,005.00 | 2,110.00 | 2,110.00 | 47,285 |
| 2026-02-23 | 2,075.00 | 2,160.00 | 2,045.00 | 2,110.00 | 2,110.00 | 90,169 |
| 2026-02-20 | 2,090.00 | 2,105.00 | 1,980.00 | 2,075.00 | 2,075.00 | 48,220 |
| 2026-02-19 | 2,055.00 | 2,100.00 | 1,950.00 | 2,090.00 | 2,090.00 | 78,659 |
| 2026-02-13 | 2,045.00 | 2,070.00 | 2,015.00 | 2,055.00 | 2,055.00 | 45,870 |
| 2026-02-12 | 1,993.00 | 2,100.00 | 1,972.00 | 2,045.00 | 2,045.00 | 102,813 |
| 2026-02-11 | 1,861.00 | 1,997.00 | 1,850.00 | 1,992.00 | 1,992.00 | 88,430 |
| 2026-02-10 | 1,780.00 | 1,862.00 | 1,780.00 | 1,861.00 | 1,861.00 | 44,076 |
| 2026-02-09 | 1,754.00 | 1,810.00 | 1,725.00 | 1,780.00 | 1,780.00 | 33,448 |
| 2026-02-06 | 1,745.00 | 1,839.00 | 1,722.00 | 1,754.00 | 1,754.00 | 66,322 |
| 2026-02-05 | 1,769.00 | 1,782.00 | 1,739.00 | 1,751.00 | 1,751.00 | 18,653 |
| 2026-02-04 | 1,771.00 | 1,825.00 | 1,752.00 | 1,769.00 | 1,769.00 | 26,881 |
| 2026-02-03 | 1,754.00 | 1,824.00 | 1,754.00 | 1,771.00 | 1,771.00 | 40,810 |
| 2026-02-02 | 1,755.00 | 1,789.00 | 1,705.00 | 1,760.00 | 1,760.00 | 32,139 |
| 2026-01-30 | 1,745.00 | 1,815.00 | 1,716.00 | 1,760.00 | 1,760.00 | 48,054 |
| 2026-01-29 | 1,800.00 | 1,800.00 | 1,712.00 | 1,762.00 | 1,762.00 | 40,028 |
| 2026-01-28 | 1,800.00 | 1,874.00 | 1,707.00 | 1,732.00 | 1,732.00 | 57,257 |
| 2026-01-27 | 1,875.00 | 1,899.00 | 1,730.00 | 1,752.00 | 1,752.00 | 44,771 |
| 2026-01-26 | 1,868.00 | 1,868.00 | 1,792.00 | 1,796.00 | 1,796.00 | 26,586 |
| 2026-01-23 | 1,885.00 | 1,885.00 | 1,850.00 | 1,868.00 | 1,868.00 | 18,554 |
| 2026-01-22 | 1,888.00 | 1,888.00 | 1,875.00 | 1,885.00 | 1,885.00 | 15,039 |
| 2026-01-21 | 1,930.00 | 1,930.00 | 1,877.00 | 1,885.00 | 1,885.00 | 10,329 |
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.