Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,742.00 | 1,742.00 | 1,700.00 | 1,705.00 | 1,705.00 | 12,149 |
| 2025-10-22 | 1,713.00 | 1,724.00 | 1,682.00 | 1,708.00 | 1,708.00 | 15,571 |
| 2025-10-21 | 1,735.00 | 1,768.00 | 1,702.00 | 1,702.00 | 1,702.00 | 22,447 |
| 2025-10-20 | 1,718.00 | 1,750.00 | 1,718.00 | 1,735.00 | 1,735.00 | 8,843 |
| 2025-10-17 | 1,720.00 | 1,769.00 | 1,699.00 | 1,718.00 | 1,718.00 | 12,145 |
| 2025-10-16 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | 23,237 |
| 2025-10-15 | 1,725.00 | 1,749.00 | 1,710.00 | 1,748.00 | 1,748.00 | 29,815 |
| 2025-10-14 | 1,725.00 | 1,774.00 | 1,705.00 | 1,725.00 | 1,725.00 | 29,400 |
| 2025-10-13 | 1,677.00 | 1,766.00 | 1,677.00 | 1,725.00 | 1,725.00 | 21,806 |
| 2025-10-10 | 1,777.00 | 1,799.00 | 1,757.00 | 1,768.00 | 1,768.00 | 32,860 |
| 2025-10-02 | 1,749.00 | 1,784.00 | 1,746.00 | 1,766.00 | 1,766.00 | 18,301 |
| 2025-10-01 | 1,732.00 | 1,774.00 | 1,715.00 | 1,756.00 | 1,756.00 | 31,075 |
| 2025-09-30 | 1,820.00 | 1,825.00 | 1,711.00 | 1,751.00 | 1,751.00 | 52,863 |
| 2025-09-29 | 1,893.00 | 1,893.00 | 1,783.00 | 1,786.00 | 1,786.00 | 33,439 |
| 2025-09-26 | 1,852.00 | 2,200.00 | 1,695.00 | 1,849.00 | 1,849.00 | 352,390 |
| 2025-09-25 | 1,895.00 | 1,895.00 | 1,814.00 | 1,849.00 | 1,849.00 | 18,997 |
| 2025-09-24 | 1,910.00 | 1,915.00 | 1,827.00 | 1,837.00 | 1,837.00 | 28,461 |
| 2025-09-23 | 1,850.00 | 1,854.00 | 1,812.00 | 1,836.00 | 1,836.00 | 27,846 |
| 2025-09-22 | 1,851.00 | 1,882.00 | 1,831.00 | 1,831.00 | 1,831.00 | 28,180 |
| 2025-09-19 | 1,898.00 | 1,918.00 | 1,832.00 | 1,832.00 | 1,832.00 | 25,397 |
| 2025-09-18 | 1,900.00 | 1,900.00 | 1,890.00 | 1,891.00 | 1,891.00 | 3,520 |
| 2025-09-17 | 1,934.00 | 1,934.00 | 1,868.00 | 1,898.00 | 1,898.00 | 20,173 |
| 2025-09-16 | 1,935.00 | 1,974.00 | 1,914.00 | 1,917.00 | 1,917.00 | 32,613 |
| 2025-09-15 | 1,921.00 | 1,950.00 | 1,912.00 | 1,935.00 | 1,935.00 | 45,573 |
| 2025-09-12 | 1,945.00 | 1,950.00 | 1,830.00 | 1,921.00 | 1,921.00 | 56,153 |
| 2025-09-11 | 1,971.00 | 1,971.00 | 1,858.00 | 1,942.00 | 1,942.00 | 28,468 |
| 2025-09-10 | 1,960.00 | 1,974.00 | 1,894.00 | 1,939.00 | 1,939.00 | 22,888 |
| 2025-09-09 | 2,000.00 | 2,000.00 | 1,930.00 | 1,932.00 | 1,932.00 | 11,363 |
| 2025-09-08 | 1,950.00 | 1,973.00 | 1,927.00 | 1,927.00 | 1,927.00 | 23,507 |
| 2025-09-05 | 1,965.00 | 2,005.00 | 1,929.00 | 1,938.00 | 1,938.00 | 6,652 |
| 2025-09-04 | 1,930.00 | 1,952.00 | 1,923.00 | 1,932.00 | 1,932.00 | 15,528 |
| 2025-09-03 | 1,925.00 | 1,949.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,547 |
| 2025-09-02 | 1,910.00 | 1,973.00 | 1,885.00 | 1,889.00 | 1,889.00 | 15,386 |
| 2025-09-01 | 1,897.00 | 1,919.00 | 1,812.00 | 1,910.00 | 1,910.00 | 27,062 |
| 2025-08-29 | 1,893.00 | 1,899.00 | 1,850.00 | 1,897.00 | 1,897.00 | 8,400 |
| 2025-08-28 | 1,909.00 | 1,909.00 | 1,882.00 | 1,893.00 | 1,893.00 | 5,347 |
| 2025-08-27 | 1,881.00 | 1,906.00 | 1,869.00 | 1,893.00 | 1,893.00 | 11,962 |
| 2025-08-26 | 1,900.00 | 1,924.00 | 1,887.00 | 1,900.00 | 1,900.00 | 7,763 |
| 2025-08-25 | 1,914.00 | 1,915.00 | 1,812.00 | 1,909.00 | 1,909.00 | 9,503 |
| 2025-08-22 | 1,905.00 | 1,921.00 | 1,872.00 | 1,892.00 | 1,892.00 | 11,267 |
| 2025-08-21 | 1,975.00 | 1,988.00 | 1,883.00 | 1,883.00 | 1,883.00 | 6,098 |
| 2025-08-20 | 1,968.00 | 1,975.00 | 1,908.00 | 1,922.00 | 1,922.00 | 9,259 |
| 2025-08-19 | 1,932.00 | 1,990.00 | 1,900.00 | 1,925.00 | 1,925.00 | 13,342 |
| 2025-08-18 | 1,865.00 | 1,955.00 | 1,865.00 | 1,932.00 | 1,932.00 | 18,414 |
| 2025-08-14 | 1,876.00 | 1,881.00 | 1,870.00 | 1,881.00 | 1,881.00 | 24,320 |
| 2025-08-13 | 1,921.00 | 1,923.00 | 1,824.00 | 1,882.00 | 1,882.00 | 24,399 |
| 2025-08-12 | 1,974.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,940.00 | 19,961 |
| 2025-08-11 | 1,986.00 | 1,999.00 | 1,967.00 | 1,980.00 | 1,980.00 | 11,545 |
| 2025-08-08 | 1,993.00 | 1,993.00 | 1,902.00 | 1,958.00 | 1,958.00 | 19,598 |
| 2025-08-07 | 1,998.00 | 2,015.00 | 1,985.00 | 1,993.00 | 1,993.00 | 11,401 |
| 2025-08-06 | 2,000.00 | 2,010.00 | 1,984.00 | 1,998.00 | 1,998.00 | 21,984 |
| 2025-08-05 | 1,999.00 | 1,999.00 | 1,953.00 | 1,994.00 | 1,994.00 | 6,940 |
| 2025-08-04 | 2,000.00 | 2,010.00 | 1,981.00 | 1,989.00 | 1,989.00 | 4,913 |
| 2025-08-01 | 2,010.00 | 2,015.00 | 1,984.00 | 1,992.00 | 1,992.00 | 11,377 |
| 2025-07-31 | 2,000.00 | 2,010.00 | 1,986.00 | 1,993.00 | 1,993.00 | 12,322 |
| 2025-07-30 | 2,010.00 | 2,010.00 | 1,945.00 | 1,994.00 | 1,994.00 | 20,384 |
| 2025-07-29 | 1,964.00 | 1,975.00 | 1,956.00 | 1,967.00 | 1,967.00 | 17,542 |
| 2025-07-28 | 2,010.00 | 2,015.00 | 1,949.00 | 1,965.00 | 1,965.00 | 14,394 |
| 2025-07-25 | 2,000.00 | 2,000.00 | 1,976.00 | 1,997.00 | 1,997.00 | 10,516 |
| 2025-07-24 | 2,055.00 | 2,055.00 | 1,971.00 | 1,982.00 | 1,982.00 | 11,381 |
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.