Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,989.00 | 2,020.00 | 1,958.00 | 1,984.00 | 1,984.00 | 10,843 |
| 2025-07-22 | 2,000.00 | 2,000.00 | 1,982.00 | 1,985.00 | 1,985.00 | 14,583 |
| 2025-07-21 | 2,020.00 | 2,070.00 | 1,978.00 | 1,984.00 | 1,984.00 | 30,115 |
| 2025-07-18 | 2,000.00 | 2,010.00 | 1,982.00 | 1,999.00 | 1,999.00 | 15,494 |
| 2025-07-17 | 2,025.00 | 2,035.00 | 1,996.00 | 2,000.00 | 2,000.00 | 24,699 |
| 2025-07-16 | 2,040.00 | 2,040.00 | 1,999.00 | 2,020.00 | 2,020.00 | 46,757 |
| 2025-07-15 | 2,005.00 | 2,055.00 | 2,005.00 | 2,030.00 | 2,030.00 | 18,825 |
| 2025-07-14 | 2,035.00 | 2,150.00 | 2,015.00 | 2,030.00 | 2,030.00 | 24,178 |
| 2025-07-11 | 2,055.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | 34,318 |
| 2025-07-10 | 2,060.00 | 2,085.00 | 2,030.00 | 2,055.00 | 2,055.00 | 30,720 |
| 2025-07-09 | 2,060.00 | 2,140.00 | 2,045.00 | 2,060.00 | 2,060.00 | 39,406 |
| 2025-07-08 | 2,100.00 | 2,100.00 | 2,020.00 | 2,050.00 | 2,050.00 | 33,415 |
| 2025-07-07 | 2,070.00 | 2,075.00 | 2,020.00 | 2,045.00 | 2,045.00 | 28,580 |
| 2025-07-04 | 2,035.00 | 2,065.00 | 2,015.00 | 2,030.00 | 2,030.00 | 25,878 |
| 2025-07-03 | 2,030.00 | 2,055.00 | 2,030.00 | 2,035.00 | 2,035.00 | 28,502 |
| 2025-07-02 | 2,055.00 | 2,100.00 | 2,020.00 | 2,045.00 | 2,045.00 | 73,819 |
| 2025-07-01 | 2,055.00 | 2,095.00 | 2,045.00 | 2,055.00 | 2,055.00 | 37,151 |
| 2025-06-30 | 2,055.00 | 2,115.00 | 2,035.00 | 2,055.00 | 2,055.00 | 20,968 |
| 2025-06-27 | 2,040.00 | 2,095.00 | 2,035.00 | 2,055.00 | 2,055.00 | 44,613 |
| 2025-06-26 | 2,085.00 | 2,160.00 | 2,015.00 | 2,050.00 | 2,050.00 | 16,370 |
| 2025-06-25 | 2,050.00 | 2,085.00 | 2,035.00 | 2,065.00 | 2,065.00 | 19,554 |
| 2025-06-24 | 2,085.00 | 2,165.00 | 2,040.00 | 2,070.00 | 2,070.00 | 40,792 |
| 2025-06-23 | 2,080.00 | 2,120.00 | 2,015.00 | 2,085.00 | 2,085.00 | 10,160 |
| 2025-06-20 | 2,085.00 | 2,120.00 | 2,040.00 | 2,080.00 | 2,080.00 | 9,343 |
| 2025-06-19 | 2,055.00 | 2,150.00 | 1,996.00 | 2,085.00 | 2,085.00 | 54,385 |
| 2025-06-18 | 2,030.00 | 2,100.00 | 2,000.00 | 2,075.00 | 2,075.00 | 76,352 |
| 2025-06-17 | 2,010.00 | 2,170.00 | 1,998.00 | 2,065.00 | 2,065.00 | 35,367 |
| 2025-06-16 | 2,035.00 | 2,075.00 | 1,985.00 | 2,010.00 | 2,010.00 | 25,182 |
| 2025-06-13 | 2,030.00 | 2,160.00 | 2,025.00 | 2,030.00 | 2,030.00 | 67,724 |
| 2025-06-12 | 2,075.00 | 2,170.00 | 1,997.00 | 2,030.00 | 2,030.00 | 77,217 |
| 2025-06-11 | 2,100.00 | 2,200.00 | 2,055.00 | 2,065.00 | 2,065.00 | 185,124 |
| 2025-06-10 | 1,980.00 | 2,070.00 | 1,875.00 | 2,065.00 | 2,065.00 | 78,547 |
| 2025-06-09 | 1,870.00 | 1,999.00 | 1,870.00 | 1,980.00 | 1,980.00 | 86,445 |
| 2025-06-05 | 1,864.00 | 1,923.00 | 1,851.00 | 1,889.00 | 1,889.00 | 67,104 |
| 2025-06-04 | 1,830.00 | 1,878.00 | 1,825.00 | 1,864.00 | 1,864.00 | 29,535 |
| 2025-06-02 | 1,830.00 | 1,837.00 | 1,815.00 | 1,833.00 | 1,833.00 | 8,054 |
| 2025-05-30 | 1,828.00 | 1,840.00 | 1,827.00 | 1,837.00 | 1,837.00 | 10,515 |
| 2025-05-29 | 1,801.00 | 1,834.00 | 1,801.00 | 1,829.00 | 1,829.00 | 7,666 |
| 2025-05-28 | 1,782.00 | 1,839.00 | 1,782.00 | 1,813.00 | 1,813.00 | 10,908 |
| 2025-05-27 | 1,825.00 | 1,844.00 | 1,800.00 | 1,800.00 | 1,800.00 | 21,523 |
| 2025-05-26 | 1,815.00 | 1,849.00 | 1,809.00 | 1,825.00 | 1,825.00 | 21,734 |
| 2025-05-23 | 1,803.00 | 1,863.00 | 1,736.00 | 1,832.00 | 1,832.00 | 15,864 |
| 2025-05-22 | 1,829.00 | 1,829.00 | 1,793.00 | 1,819.00 | 1,819.00 | 6,177 |
| 2025-05-21 | 1,813.00 | 1,839.00 | 1,788.00 | 1,809.00 | 1,809.00 | 12,218 |
| 2025-05-20 | 1,806.00 | 1,814.00 | 1,791.00 | 1,809.00 | 1,809.00 | 9,127 |
| 2025-05-19 | 1,823.00 | 1,823.00 | 1,783.00 | 1,814.00 | 1,814.00 | 12,778 |
| 2025-05-16 | 1,801.00 | 1,824.00 | 1,800.00 | 1,822.00 | 1,822.00 | 14,231 |
| 2025-05-15 | 1,823.00 | 1,828.00 | 1,800.00 | 1,822.00 | 1,822.00 | 11,491 |
| 2025-05-14 | 1,813.00 | 1,844.00 | 1,806.00 | 1,820.00 | 1,820.00 | 12,950 |
| 2025-05-13 | 1,788.00 | 1,845.00 | 1,767.00 | 1,814.00 | 1,814.00 | 27,475 |
| 2025-05-12 | 1,782.00 | 1,849.00 | 1,765.00 | 1,788.00 | 1,788.00 | 23,021 |
| 2025-05-09 | 1,773.00 | 1,850.00 | 1,769.00 | 1,782.00 | 1,782.00 | 20,199 |
| 2025-05-08 | 1,756.00 | 1,795.00 | 1,751.00 | 1,794.00 | 1,794.00 | 18,336 |
| 2025-05-07 | 1,808.00 | 1,808.00 | 1,750.00 | 1,759.00 | 1,759.00 | 13,142 |
| 2025-05-02 | 1,794.00 | 1,818.00 | 1,775.00 | 1,808.00 | 1,808.00 | 19,580 |
| 2025-04-30 | 1,778.00 | 1,849.00 | 1,771.00 | 1,786.00 | 1,786.00 | 23,624 |
| 2025-04-29 | 1,790.00 | 1,807.00 | 1,767.00 | 1,803.00 | 1,803.00 | 14,193 |
| 2025-04-28 | 1,765.00 | 1,790.00 | 1,755.00 | 1,789.00 | 1,789.00 | 6,169 |
| 2025-04-25 | 1,750.00 | 1,773.00 | 1,737.00 | 1,755.00 | 1,755.00 | 17,364 |
| 2025-04-24 | 1,765.00 | 1,770.00 | 1,751.00 | 1,764.00 | 1,764.00 | 3,712 |
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.