Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 228340.KQ stock page

Tongyang Pile Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,005.002,015.001,985.002,000.002,000.005,514
2024-10-252,010.002,010.001,985.002,005.002,005.009,664
2024-10-242,025.002,030.001,991.002,005.002,005.004,107
2024-10-232,010.002,020.001,994.002,020.002,020.003,369
2024-10-222,000.002,015.001,999.002,010.002,010.001,600
2024-10-212,000.002,025.001,991.002,015.002,015.005,538
2024-10-182,010.002,025.001,997.002,010.002,010.002,189
2024-10-172,010.002,035.002,000.002,010.002,010.0011,242
2024-10-162,070.002,085.002,010.002,010.002,010.0010,793
2024-10-152,070.002,095.002,035.002,070.002,070.008,062
2024-10-142,075.002,080.002,045.002,070.002,070.002,679
2024-10-112,060.002,075.002,035.002,060.002,060.002,047
2024-10-102,060.002,085.002,045.002,075.002,075.001,923
2024-10-082,065.002,075.002,050.002,060.002,060.004,329
2024-10-072,060.002,075.002,045.002,065.002,065.001,700
2024-10-042,085.002,090.002,055.002,060.002,060.007,886
2024-10-022,060.002,100.002,040.002,090.002,090.005,370
2024-09-302,080.002,095.002,070.002,095.002,095.006,121
2024-09-272,075.002,105.002,050.002,080.002,080.004,488
2024-09-262,055.002,095.002,045.002,095.002,095.003,324
2024-09-252,070.002,100.002,045.002,055.002,055.006,913
2024-09-242,035.002,070.002,035.002,065.002,065.003,102
2024-09-232,070.002,125.001,996.002,055.002,055.004,883
2024-09-202,055.002,075.002,050.002,070.002,070.006,166
2024-09-192,050.002,080.002,030.002,055.002,055.006,267
2024-09-132,050.002,080.002,025.002,025.002,025.006,146
2024-09-122,025.002,040.001,999.002,040.002,040.001,912
2024-09-111,993.002,100.001,993.002,010.002,010.004,571
2024-09-102,020.002,025.001,993.001,993.001,993.0012,253
2024-09-092,000.002,030.001,984.002,020.002,020.009,414
2024-09-062,045.002,045.001,996.002,010.002,010.0026,447
2024-09-052,075.002,100.002,040.002,040.002,040.007,098
2024-09-042,120.002,120.002,070.002,075.002,075.0019,967
2024-09-032,160.002,175.002,110.002,170.002,170.0015,321
2024-09-022,205.002,205.002,140.002,160.002,160.003,370
2024-08-302,130.002,205.002,100.002,205.002,205.0010,196
2024-08-292,205.002,220.002,125.002,125.002,125.0012,997
2024-08-282,155.002,230.002,145.002,220.002,220.0015,455
2024-08-272,150.002,160.002,105.002,155.002,155.005,640
2024-08-262,150.002,170.002,125.002,165.002,165.002,891
2024-08-232,150.002,185.002,095.002,160.002,160.0014,837
2024-08-222,150.002,195.002,125.002,170.002,170.0011,659
2024-08-212,120.002,170.002,100.002,170.002,170.0015,056
2024-08-202,120.002,170.002,115.002,140.002,140.007,328
2024-08-192,160.002,235.002,135.002,135.002,135.0014,092
2024-08-162,125.002,190.002,110.002,180.002,180.006,191
2024-08-142,150.002,160.002,100.002,140.002,140.0023,093
2024-08-132,145.002,195.002,115.002,140.002,140.008,546
2024-08-122,185.002,230.002,105.002,145.002,145.0074,136
2024-08-092,000.002,275.002,000.002,185.002,185.0090,501
2024-08-082,050.002,060.002,010.002,010.002,010.0017,405
2024-08-071,985.002,055.001,985.002,050.002,050.008,073
2024-08-061,935.002,010.001,935.002,005.002,005.0016,598
2024-08-052,085.002,120.001,900.001,932.001,932.0079,399
2024-08-022,150.002,195.002,115.002,140.002,140.0014,672
2024-08-012,190.002,220.002,170.002,200.002,200.0012,483
2024-07-312,165.002,230.002,155.002,195.002,195.0023,682
2024-07-302,160.002,230.002,150.002,180.002,180.0022,926
2024-07-292,200.002,255.002,170.002,205.002,205.0017,482
2024-07-262,095.002,220.002,095.002,185.002,185.0019,522
← NewerPage 9 of 21 · 1,224 trading daysOlder →

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.