Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,887.00 | 1,897.00 | 1,825.00 | 1,886.00 | 1,886.00 | 15,812 |
| 2026-01-19 | 1,930.00 | 1,930.00 | 1,880.00 | 1,886.00 | 1,886.00 | 5,251 |
| 2026-01-16 | 1,918.00 | 1,918.00 | 1,892.00 | 1,900.00 | 1,900.00 | 8,968 |
| 2026-01-15 | 1,935.00 | 1,935.00 | 1,866.00 | 1,889.00 | 1,889.00 | 9,901 |
| 2026-01-14 | 1,810.00 | 1,907.00 | 1,799.00 | 1,894.00 | 1,894.00 | 31,315 |
| 2026-01-13 | 1,825.00 | 1,849.00 | 1,795.00 | 1,810.00 | 1,810.00 | 8,032 |
| 2026-01-12 | 1,786.00 | 1,799.00 | 1,769.00 | 1,795.00 | 1,795.00 | 17,286 |
| 2026-01-09 | 1,828.00 | 1,848.00 | 1,785.00 | 1,786.00 | 1,786.00 | 13,822 |
| 2026-01-08 | 1,925.00 | 1,925.00 | 1,735.00 | 1,784.00 | 1,784.00 | 59,208 |
| 2026-01-07 | 1,920.00 | 1,920.00 | 1,861.00 | 1,871.00 | 1,871.00 | 37,615 |
| 2026-01-06 | 1,930.00 | 1,930.00 | 1,875.00 | 1,888.00 | 1,888.00 | 24,227 |
| 2026-01-05 | 1,947.00 | 1,947.00 | 1,871.00 | 1,891.00 | 1,891.00 | 27,197 |
| 2026-01-02 | 1,950.00 | 1,950.00 | 1,826.00 | 1,906.00 | 1,906.00 | 36,107 |
| 2025-12-30 | 1,922.00 | 1,922.00 | 1,845.00 | 1,910.00 | 1,910.00 | 7,564 |
| 2025-12-29 | 1,950.00 | 1,950.00 | 1,890.00 | 1,922.00 | 1,922.00 | 16,968 |
| 2025-12-26 | 1,950.00 | 1,950.00 | 1,931.00 | 1,941.00 | 1,941.00 | 16,148 |
| 2025-12-24 | 1,940.00 | 1,950.00 | 1,919.00 | 1,941.00 | 1,941.00 | 22,432 |
| 2025-12-23 | 1,910.00 | 1,940.00 | 1,895.00 | 1,940.00 | 1,940.00 | 33,725 |
| 2025-12-22 | 1,930.00 | 1,930.00 | 1,896.00 | 1,896.00 | 1,896.00 | 51,848 |
| 2025-12-19 | 1,880.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,900.00 | 35,615 |
| 2025-12-18 | 1,860.00 | 1,890.00 | 1,835.00 | 1,879.00 | 1,879.00 | 48,366 |
| 2025-12-17 | 1,760.00 | 1,898.00 | 1,760.00 | 1,861.00 | 1,861.00 | 85,084 |
| 2025-12-16 | 1,773.00 | 1,773.00 | 1,758.00 | 1,764.00 | 1,764.00 | 22,358 |
| 2025-12-15 | 1,729.00 | 1,780.00 | 1,724.00 | 1,764.00 | 1,764.00 | 19,565 |
| 2025-12-12 | 1,750.00 | 1,750.00 | 1,704.00 | 1,729.00 | 1,729.00 | 12,146 |
| 2025-12-11 | 1,721.00 | 1,776.00 | 1,708.00 | 1,722.00 | 1,722.00 | 29,883 |
| 2025-12-10 | 1,687.00 | 1,720.00 | 1,672.00 | 1,708.00 | 1,708.00 | 27,636 |
| 2025-12-09 | 1,702.00 | 1,702.00 | 1,670.00 | 1,687.00 | 1,687.00 | 21,295 |
| 2025-12-08 | 1,680.00 | 1,700.00 | 1,658.00 | 1,684.00 | 1,684.00 | 19,595 |
| 2025-12-05 | 1,685.00 | 1,700.00 | 1,653.00 | 1,680.00 | 1,680.00 | 40,470 |
| 2025-12-04 | 1,683.00 | 1,683.00 | 1,645.00 | 1,652.00 | 1,652.00 | 3,854 |
| 2025-12-03 | 1,668.00 | 1,671.00 | 1,658.00 | 1,668.00 | 1,668.00 | 15,281 |
| 2025-12-02 | 1,675.00 | 1,675.00 | 1,627.00 | 1,649.00 | 1,649.00 | 10,661 |
| 2025-12-01 | 1,630.00 | 1,650.00 | 1,603.00 | 1,643.00 | 1,643.00 | 10,670 |
| 2025-11-28 | 1,620.00 | 1,620.00 | 1,579.00 | 1,617.00 | 1,617.00 | 8,376 |
| 2025-11-27 | 1,600.00 | 1,600.00 | 1,550.00 | 1,595.00 | 1,595.00 | 16,100 |
| 2025-11-26 | 1,599.00 | 1,599.00 | 1,554.00 | 1,567.00 | 1,567.00 | 13,284 |
| 2025-11-25 | 1,559.00 | 1,569.00 | 1,553.00 | 1,568.00 | 1,568.00 | 11,466 |
| 2025-11-24 | 1,571.00 | 1,578.00 | 1,565.00 | 1,565.00 | 1,565.00 | 13,134 |
| 2025-11-21 | 1,586.00 | 1,586.00 | 1,565.00 | 1,585.00 | 1,585.00 | 26,107 |
| 2025-11-20 | 1,597.00 | 1,623.00 | 1,579.00 | 1,586.00 | 1,586.00 | 33,785 |
| 2025-11-19 | 1,612.00 | 1,627.00 | 1,590.00 | 1,597.00 | 1,597.00 | 17,190 |
| 2025-11-18 | 1,648.00 | 1,650.00 | 1,610.00 | 1,621.00 | 1,621.00 | 15,596 |
| 2025-11-17 | 1,670.00 | 1,689.00 | 1,620.00 | 1,626.00 | 1,626.00 | 10,108 |
| 2025-11-14 | 1,654.00 | 1,674.00 | 1,603.00 | 1,648.00 | 1,648.00 | 7,529 |
| 2025-11-13 | 1,655.00 | 1,655.00 | 1,627.00 | 1,630.00 | 1,630.00 | 4,067 |
| 2025-11-12 | 1,650.00 | 1,675.00 | 1,611.00 | 1,643.00 | 1,643.00 | 5,225 |
| 2025-11-11 | 1,611.00 | 1,642.00 | 1,610.00 | 1,629.00 | 1,629.00 | 14,371 |
| 2025-11-10 | 1,597.00 | 1,622.00 | 1,595.00 | 1,617.00 | 1,617.00 | 33,478 |
| 2025-11-07 | 1,603.00 | 1,604.00 | 1,587.00 | 1,597.00 | 1,597.00 | 23,725 |
| 2025-11-06 | 1,650.00 | 1,690.00 | 1,557.00 | 1,605.00 | 1,605.00 | 22,108 |
| 2025-11-05 | 1,675.00 | 1,697.00 | 1,619.00 | 1,620.00 | 1,620.00 | 20,934 |
| 2025-11-04 | 1,687.00 | 1,687.00 | 1,644.00 | 1,644.00 | 1,644.00 | 33,653 |
| 2025-11-03 | 1,712.00 | 1,729.00 | 1,680.00 | 1,687.00 | 1,687.00 | 15,876 |
| 2025-10-31 | 1,718.00 | 1,718.00 | 1,650.00 | 1,712.00 | 1,712.00 | 25,915 |
| 2025-10-30 | 1,710.00 | 1,710.00 | 1,644.00 | 1,685.00 | 1,685.00 | 28,605 |
| 2025-10-29 | 1,706.00 | 1,729.00 | 1,695.00 | 1,710.00 | 1,710.00 | 18,276 |
| 2025-10-28 | 1,695.00 | 1,729.00 | 1,680.00 | 1,705.00 | 1,705.00 | 38,173 |
| 2025-10-27 | 1,795.00 | 1,795.00 | 1,700.00 | 1,713.00 | 1,713.00 | 20,706 |
| 2025-10-24 | 1,715.00 | 1,724.00 | 1,699.00 | 1,713.00 | 1,713.00 | 12,824 |
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.