Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5,620.00 | 5,620.00 | 5,560.00 | 5,560.00 | 11,120.00 | 14 |
| 2024-04-16 | 5,600.00 | 5,620.00 | 5,600.00 | 5,620.00 | 11,240.00 | 4 |
| 2024-04-15 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 11,180.00 | 1,259 |
| 2024-04-12 | 5,570.00 | 5,590.00 | 5,570.00 | 5,590.00 | 11,180.00 | 788 |
| 2024-04-11 | 5,560.00 | 5,630.00 | 5,560.00 | 5,570.00 | 11,140.00 | 177 |
| 2024-04-09 | 5,550.00 | 5,630.00 | 5,550.00 | 5,630.00 | 11,260.00 | 399 |
| 2024-04-08 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 11,300.00 | 3 |
| 2024-04-05 | 5,620.00 | 5,640.00 | 5,600.00 | 5,600.00 | 11,200.00 | 387 |
| 2024-04-04 | 5,690.00 | 5,950.00 | 5,600.00 | 5,640.00 | 11,280.00 | 1,466 |
| 2024-04-03 | 5,670.00 | 5,670.00 | 5,600.00 | 5,600.00 | 11,200.00 | 3,286 |
| 2024-04-02 | 5,600.00 | 5,670.00 | 5,600.00 | 5,670.00 | 11,340.00 | 660 |
| 2024-04-01 | 5,750.00 | 5,780.00 | 5,650.00 | 5,700.00 | 11,400.00 | 646 |
| 2024-03-29 | 5,700.00 | 5,700.00 | 5,650.00 | 5,700.00 | 11,400.00 | 343 |
| 2024-03-28 | 5,820.00 | 5,820.00 | 5,700.00 | 5,790.00 | 11,580.00 | 481 |
| 2024-03-27 | 5,900.00 | 5,900.00 | 5,830.00 | 5,840.00 | 11,680.00 | 776 |
| 2024-03-26 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 11,540.00 | 76 |
| 2024-03-25 | 5,830.00 | 5,830.00 | 5,780.00 | 5,780.00 | 11,560.00 | 190 |
| 2024-03-22 | 5,850.00 | 5,850.00 | 5,780.00 | 5,840.00 | 11,680.00 | 3,375 |
| 2024-03-21 | 5,800.00 | 5,850.00 | 5,800.00 | 5,850.00 | 11,700.00 | 66 |
| 2024-03-20 | 5,690.00 | 5,760.00 | 5,690.00 | 5,760.00 | 11,520.00 | 526 |
| 2024-03-19 | 5,710.00 | 5,710.00 | 5,620.00 | 5,690.00 | 11,380.00 | 477 |
| 2024-03-18 | 5,720.00 | 5,730.00 | 5,700.00 | 5,700.00 | 11,400.00 | 1,963 |
| 2024-03-15 | 5,700.00 | 5,980.00 | 5,700.00 | 5,720.00 | 11,440.00 | 423 |
| 2024-03-14 | 5,720.00 | 5,790.00 | 5,720.00 | 5,790.00 | 11,580.00 | 117 |
| 2024-03-13 | 5,750.00 | 5,790.00 | 5,750.00 | 5,750.00 | 11,500.00 | 276 |
| 2024-03-12 | 5,810.00 | 5,820.00 | 5,800.00 | 5,820.00 | 11,640.00 | 103 |
| 2024-03-11 | 5,790.00 | 5,830.00 | 5,740.00 | 5,830.00 | 11,660.00 | 89 |
| 2024-03-08 | 5,790.00 | 5,790.00 | 5,740.00 | 5,790.00 | 11,580.00 | 15 |
| 2024-03-07 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 11,600.00 | 1,346 |
| 2024-03-06 | 5,720.00 | 5,750.00 | 5,720.00 | 5,750.00 | 11,500.00 | 13 |
| 2024-03-05 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 11,400.00 | 151 |
| 2024-03-04 | 5,740.00 | 5,740.00 | 5,700.00 | 5,700.00 | 11,400.00 | 193 |
| 2024-02-29 | 5,700.00 | 5,740.00 | 5,700.00 | 5,740.00 | 11,480.00 | 482 |
| 2024-02-28 | 5,750.00 | 5,750.00 | 5,700.00 | 5,700.00 | 11,400.00 | 257 |
| 2024-02-27 | 5,750.00 | 5,790.00 | 5,710.00 | 5,790.00 | 11,580.00 | 549 |
| 2024-02-26 | 5,710.00 | 5,710.00 | 5,700.00 | 5,710.00 | 11,420.00 | 569 |
| 2024-02-23 | 5,780.00 | 5,780.00 | 5,700.00 | 5,760.00 | 11,520.00 | 141 |
| 2024-02-22 | 5,710.00 | 5,780.00 | 5,710.00 | 5,780.00 | 11,560.00 | 884 |
| 2024-02-21 | 5,790.00 | 5,790.00 | 5,700.00 | 5,700.00 | 11,400.00 | 1,037 |
| 2024-02-20 | 5,860.00 | 5,870.00 | 5,800.00 | 5,800.00 | 11,600.00 | 556 |
| 2024-02-19 | 5,850.00 | 5,860.00 | 5,810.00 | 5,810.00 | 11,620.00 | 455 |
| 2024-02-16 | 5,780.00 | 5,800.00 | 5,780.00 | 5,800.00 | 11,600.00 | 23 |
| 2024-02-15 | 5,790.00 | 5,790.00 | 5,710.00 | 5,780.00 | 11,560.00 | 16 |
| 2024-02-14 | 5,740.00 | 5,790.00 | 5,680.00 | 5,680.00 | 11,360.00 | 2,892 |
| 2024-02-13 | 5,800.00 | 5,800.00 | 5,700.00 | 5,770.00 | 11,540.00 | 74 |
| 2024-02-08 | 5,710.00 | 5,750.00 | 5,710.00 | 5,740.00 | 11,480.00 | 1,516 |
| 2024-02-07 | 5,800.00 | 5,800.00 | 5,710.00 | 5,710.00 | 11,420.00 | 2,786 |
| 2024-02-06 | 5,800.00 | 5,800.00 | 5,670.00 | 5,710.00 | 11,420.00 | 1,591 |
| 2024-02-05 | 5,840.00 | 6,000.00 | 5,750.00 | 5,900.00 | 11,800.00 | 301 |
| 2024-02-02 | 5,760.00 | 5,830.00 | 5,760.00 | 5,830.00 | 11,660.00 | 609 |
| 2024-02-01 | 5,610.00 | 5,780.00 | 5,610.00 | 5,760.00 | 11,520.00 | 110 |
| 2024-01-31 | 5,720.00 | 5,720.00 | 5,600.00 | 5,700.00 | 11,400.00 | 2,542 |
| 2024-01-30 | 5,670.00 | 5,670.00 | 5,650.00 | 5,660.00 | 11,320.00 | 485 |
| 2024-01-29 | 5,650.00 | 5,750.00 | 5,470.00 | 5,750.00 | 11,500.00 | 1,314 |
| 2024-01-26 | 5,830.00 | 5,830.00 | 5,800.00 | 5,800.00 | 11,600.00 | 11 |
| 2024-01-25 | 5,840.00 | 5,840.00 | 5,610.00 | 5,800.00 | 11,600.00 | 407 |
| 2024-01-24 | 5,790.00 | 5,790.00 | 5,740.00 | 5,790.00 | 11,580.00 | 70 |
| 2024-01-23 | 5,840.00 | 6,070.00 | 5,820.00 | 5,950.00 | 11,900.00 | 371 |
| 2024-01-22 | 5,990.00 | 5,990.00 | 5,620.00 | 5,910.00 | 11,820.00 | 517 |
| 2024-01-19 | 5,930.00 | 5,940.00 | 5,910.00 | 5,940.00 | 11,880.00 | 12 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 90.0000 KRW |
| 2021-12-29 | 90.0000 KRW |
| 2020-12-29 | 90.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.