Tongyang Pile Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,750.00 | 1,773.00 | 1,728.00 | 1,759.00 | 1,759.00 | 28,033 |
| 2025-04-22 | 1,782.00 | 1,803.00 | 1,740.00 | 1,740.00 | 1,740.00 | 26,976 |
| 2025-04-21 | 1,773.00 | 1,810.00 | 1,773.00 | 1,799.00 | 1,799.00 | 14,533 |
| 2025-04-18 | 1,774.00 | 1,789.00 | 1,762.00 | 1,787.00 | 1,787.00 | 18,221 |
| 2025-04-17 | 1,780.00 | 1,780.00 | 1,759.00 | 1,777.00 | 1,777.00 | 110,873 |
| 2025-04-16 | 1,781.00 | 1,798.00 | 1,746.00 | 1,780.00 | 1,780.00 | 24,067 |
| 2025-04-15 | 1,772.00 | 1,801.00 | 1,762.00 | 1,781.00 | 1,781.00 | 38,315 |
| 2025-04-14 | 1,771.00 | 1,780.00 | 1,749.00 | 1,780.00 | 1,780.00 | 35,581 |
| 2025-04-11 | 1,773.00 | 1,815.00 | 1,752.00 | 1,771.00 | 1,771.00 | 21,484 |
| 2025-04-10 | 1,777.00 | 1,817.00 | 1,765.00 | 1,786.00 | 1,786.00 | 33,019 |
| 2025-04-09 | 1,763.00 | 1,810.00 | 1,763.00 | 1,785.00 | 1,785.00 | 19,075 |
| 2025-04-08 | 1,751.00 | 1,783.00 | 1,750.00 | 1,778.00 | 1,778.00 | 33,434 |
| 2025-04-07 | 1,759.00 | 1,769.00 | 1,710.00 | 1,751.00 | 1,751.00 | 17,283 |
| 2025-04-04 | 1,745.00 | 1,780.00 | 1,717.00 | 1,759.00 | 1,759.00 | 23,004 |
| 2025-04-03 | 1,726.00 | 1,750.00 | 1,717.00 | 1,735.00 | 1,735.00 | 11,314 |
| 2025-04-02 | 1,724.00 | 1,750.00 | 1,724.00 | 1,736.00 | 1,736.00 | 2,872 |
| 2025-04-01 | 1,754.00 | 1,754.00 | 1,722.00 | 1,738.00 | 1,738.00 | 12,643 |
| 2025-03-31 | 1,775.00 | 1,776.00 | 1,676.00 | 1,754.00 | 1,754.00 | 32,746 |
| 2025-03-28 | 1,780.00 | 1,780.00 | 1,740.00 | 1,764.00 | 1,764.00 | 15,937 |
| 2025-03-27 | 1,783.00 | 1,800.00 | 1,769.00 | 1,769.00 | 1,769.00 | 6,542 |
| 2025-03-26 | 1,795.00 | 1,795.00 | 1,757.00 | 1,783.00 | 1,783.00 | 14,740 |
| 2025-03-25 | 1,755.00 | 1,820.00 | 1,750.00 | 1,783.00 | 1,783.00 | 7,556 |
| 2025-03-24 | 1,803.00 | 1,821.00 | 1,750.00 | 1,755.00 | 1,755.00 | 6,494 |
| 2025-03-21 | 1,809.00 | 1,830.00 | 1,752.00 | 1,812.00 | 1,812.00 | 18,959 |
| 2025-03-20 | 1,740.00 | 1,820.00 | 1,721.00 | 1,809.00 | 1,809.00 | 20,923 |
| 2025-03-19 | 1,767.00 | 1,767.00 | 1,741.00 | 1,741.00 | 1,741.00 | 11,613 |
| 2025-03-18 | 1,750.00 | 1,847.00 | 1,730.00 | 1,767.00 | 1,767.00 | 29,142 |
| 2025-03-17 | 1,758.00 | 1,775.00 | 1,700.00 | 1,750.00 | 1,750.00 | 5,744 |
| 2025-03-14 | 1,762.00 | 1,790.00 | 1,743.00 | 1,758.00 | 1,758.00 | 17,554 |
| 2025-03-13 | 1,761.00 | 1,795.00 | 1,721.00 | 1,759.00 | 1,759.00 | 12,917 |
| 2025-03-12 | 1,766.00 | 1,772.00 | 1,737.00 | 1,759.00 | 1,759.00 | 12,767 |
| 2025-03-11 | 1,753.00 | 1,774.00 | 1,748.00 | 1,765.00 | 1,765.00 | 10,386 |
| 2025-03-10 | 1,775.00 | 1,780.00 | 1,719.00 | 1,772.00 | 1,772.00 | 24,847 |
| 2025-03-07 | 1,764.00 | 1,790.00 | 1,721.00 | 1,775.00 | 1,775.00 | 17,321 |
| 2025-03-06 | 1,730.00 | 1,770.00 | 1,717.00 | 1,752.00 | 1,752.00 | 20,648 |
| 2025-03-05 | 1,735.00 | 1,735.00 | 1,690.00 | 1,734.00 | 1,734.00 | 9,934 |
| 2025-03-04 | 1,720.00 | 1,755.00 | 1,670.00 | 1,739.00 | 1,739.00 | 24,954 |
| 2025-02-28 | 1,730.00 | 1,760.00 | 1,701.00 | 1,720.00 | 1,720.00 | 20,006 |
| 2025-02-27 | 1,757.00 | 1,782.00 | 1,707.00 | 1,749.00 | 1,749.00 | 5,616 |
| 2025-02-26 | 1,774.00 | 1,780.00 | 1,750.00 | 1,772.00 | 1,772.00 | 17,614 |
| 2025-02-25 | 1,770.00 | 1,778.00 | 1,755.00 | 1,772.00 | 1,772.00 | 16,694 |
| 2025-02-24 | 1,734.00 | 1,786.00 | 1,700.00 | 1,758.00 | 1,758.00 | 13,509 |
| 2025-02-21 | 1,780.00 | 1,790.00 | 1,760.00 | 1,786.00 | 1,786.00 | 9,732 |
| 2025-02-20 | 1,771.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 7,957 |
| 2025-02-19 | 1,775.00 | 1,780.00 | 1,750.00 | 1,771.00 | 1,771.00 | 12,432 |
| 2025-02-18 | 1,797.00 | 1,797.00 | 1,757.00 | 1,763.00 | 1,763.00 | 5,381 |
| 2025-02-17 | 1,732.00 | 1,774.00 | 1,710.00 | 1,770.00 | 1,770.00 | 7,921 |
| 2025-02-14 | 1,745.00 | 1,800.00 | 1,700.00 | 1,750.00 | 1,750.00 | 35,603 |
| 2025-02-13 | 1,705.00 | 1,790.00 | 1,615.00 | 1,740.00 | 1,740.00 | 59,203 |
| 2025-02-12 | 1,713.00 | 1,765.00 | 1,633.00 | 1,695.00 | 1,695.00 | 24,587 |
| 2025-02-11 | 1,680.00 | 1,730.00 | 1,675.00 | 1,713.00 | 1,713.00 | 12,750 |
| 2025-02-10 | 1,724.00 | 1,737.00 | 1,705.00 | 1,712.00 | 1,712.00 | 4,224 |
| 2025-02-07 | 1,725.00 | 1,744.00 | 1,725.00 | 1,737.00 | 1,737.00 | 5,299 |
| 2025-02-06 | 1,723.00 | 1,745.00 | 1,675.00 | 1,725.00 | 1,725.00 | 9,914 |
| 2025-02-05 | 1,715.00 | 1,725.00 | 1,688.00 | 1,719.00 | 1,719.00 | 12,339 |
| 2025-02-04 | 1,702.00 | 1,735.00 | 1,702.00 | 1,703.00 | 1,703.00 | 13,340 |
| 2025-02-03 | 1,738.00 | 1,764.00 | 1,632.00 | 1,707.00 | 1,707.00 | 28,276 |
| 2025-01-31 | 1,790.00 | 1,814.00 | 1,730.00 | 1,738.00 | 1,738.00 | 52,033 |
| 2025-01-24 | 1,848.00 | 1,878.00 | 1,814.00 | 1,814.00 | 1,814.00 | 47,220 |
| 2025-01-23 | 1,820.00 | 2,160.00 | 1,818.00 | 1,848.00 | 1,848.00 | 961,652 |
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.