Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 16,850.00 | 16,950.00 | 16,500.00 | 16,850.00 | 32,885.48 | 2,019 |
| 2022-05-30 | 16,650.00 | 16,750.00 | 16,450.00 | 16,750.00 | 32,690.31 | 1,885 |
| 2022-05-27 | 16,650.00 | 16,650.00 | 16,550.00 | 16,650.00 | 32,495.15 | 42 |
| 2022-05-26 | 16,400.00 | 16,600.00 | 16,400.00 | 16,600.00 | 32,397.56 | 187 |
| 2022-05-25 | 16,300.00 | 16,600.00 | 16,300.00 | 16,600.00 | 32,397.56 | 298 |
| 2022-05-24 | 16,700.00 | 16,700.00 | 16,450.00 | 16,550.00 | 32,299.98 | 39 |
| 2022-05-23 | 16,450.00 | 16,750.00 | 16,350.00 | 16,700.00 | 32,592.73 | 277 |
| 2022-05-20 | 16,450.00 | 16,700.00 | 16,400.00 | 16,700.00 | 32,592.73 | 480 |
| 2022-05-19 | 16,100.00 | 16,800.00 | 16,000.00 | 16,700.00 | 32,592.73 | 599 |
| 2022-05-18 | 16,950.00 | 16,950.00 | 16,400.00 | 16,500.00 | 32,202.40 | 200 |
| 2022-05-17 | 17,000.00 | 17,000.00 | 16,950.00 | 17,000.00 | 33,178.23 | 84 |
| 2022-05-16 | 16,800.00 | 17,000.00 | 16,600.00 | 17,000.00 | 33,178.23 | 25 |
| 2022-05-13 | 16,150.00 | 16,900.00 | 16,150.00 | 16,900.00 | 32,983.06 | 79 |
| 2022-05-12 | 16,300.00 | 16,450.00 | 16,150.00 | 16,150.00 | 31,519.32 | 395 |
| 2022-05-11 | 16,600.00 | 16,850.00 | 16,600.00 | 16,800.00 | 32,787.89 | 391 |
| 2022-05-10 | 16,500.00 | 16,500.00 | 15,900.00 | 16,500.00 | 32,202.40 | 510 |
| 2022-05-09 | 1,062.50 | 1,062.50 | 1,031.25 | 1,034.38 | 2,018.75 | 266 |
| 2022-05-06 | 16,750.00 | 17,100.00 | 16,700.00 | 17,100.00 | 33,373.39 | 56 |
| 2022-05-04 | 17,200.00 | 17,300.00 | 17,000.00 | 17,200.00 | 33,568.56 | 580 |
| 2022-05-03 | 17,250.00 | 17,250.00 | 17,150.00 | 17,150.00 | 33,470.98 | 30 |
| 2022-05-02 | 17,200.00 | 17,300.00 | 16,850.00 | 17,300.00 | 33,763.72 | 507 |
| 2022-04-29 | 16,750.00 | 17,450.00 | 16,600.00 | 17,450.00 | 34,056.47 | 554 |
| 2022-04-28 | 16,700.00 | 16,950.00 | 16,700.00 | 16,950.00 | 33,080.64 | 610 |
| 2022-04-27 | 17,050.00 | 17,050.00 | 16,500.00 | 17,050.00 | 33,275.81 | 456 |
| 2022-04-26 | 17,200.00 | 17,200.00 | 17,050.00 | 17,050.00 | 33,275.81 | 698 |
| 2022-04-25 | 17,200.00 | 17,200.00 | 17,000.00 | 17,050.00 | 33,275.81 | 559 |
| 2022-04-22 | 17,450.00 | 17,450.00 | 17,050.00 | 17,300.00 | 33,763.72 | 793 |
| 2022-04-21 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 33,958.89 | 730 |
| 2022-04-20 | 16,800.00 | 17,300.00 | 16,800.00 | 17,300.00 | 33,763.72 | 1,311 |
| 2022-04-19 | 16,650.00 | 16,850.00 | 16,650.00 | 16,850.00 | 32,885.48 | 999 |
| 2022-04-18 | 16,750.00 | 16,850.00 | 16,750.00 | 16,750.00 | 32,690.31 | 479 |
| 2022-04-15 | 16,500.00 | 16,750.00 | 16,500.00 | 16,750.00 | 32,690.31 | 673 |
| 2022-04-14 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 32,592.73 | 904 |
| 2022-04-13 | 16,650.00 | 17,000.00 | 16,650.00 | 16,950.00 | 33,080.64 | 1,123 |
| 2022-04-12 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 33,178.23 | 5,307 |
| 2022-04-11 | 16,500.00 | 16,600.00 | 16,400.00 | 16,600.00 | 32,397.56 | 814 |
| 2022-04-08 | 16,550.00 | 16,600.00 | 16,350.00 | 16,600.00 | 32,397.56 | 1,623 |
| 2022-04-07 | 16,650.00 | 16,650.00 | 16,350.00 | 16,600.00 | 32,397.56 | 1,091 |
| 2022-04-06 | 16,350.00 | 16,750.00 | 16,250.00 | 16,700.00 | 32,592.73 | 806 |
| 2022-04-05 | 16,400.00 | 16,500.00 | 16,400.00 | 16,400.00 | 32,007.23 | 882 |
| 2022-04-04 | 16,200.00 | 16,650.00 | 16,200.00 | 16,650.00 | 32,495.15 | 1,841 |
| 2022-04-01 | 16,250.00 | 16,400.00 | 16,250.00 | 16,250.00 | 31,714.48 | 1,291 |
| 2022-03-31 | 16,250.00 | 16,800.00 | 16,250.00 | 16,600.00 | 32,397.56 | 4,572 |
| 2022-03-30 | 17,750.00 | 18,150.00 | 16,250.00 | 16,300.00 | 31,812.06 | 14,809 |
| 2022-03-29 | 16,700.00 | 18,400.00 | 16,550.00 | 16,650.00 | 32,495.15 | 22,567 |
| 2022-03-28 | 15,750.00 | 16,000.00 | 15,700.00 | 16,000.00 | 31,226.57 | 521 |
| 2022-03-25 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 30,836.23 | 464 |
| 2022-03-24 | 15,900.00 | 15,950.00 | 15,750.00 | 15,950.00 | 31,128.98 | 180 |
| 2022-03-23 | 16,350.00 | 16,350.00 | 15,750.00 | 15,900.00 | 31,031.40 | 1,568 |
| 2022-03-22 | 16,200.00 | 16,700.00 | 15,700.00 | 16,200.00 | 31,616.90 | 2,585 |
| 2022-03-21 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 30,836.23 | 0 |
| 2022-03-18 | 15,800.00 | 15,800.00 | 15,500.00 | 15,800.00 | 30,836.23 | 492 |
| 2022-03-17 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 29,957.99 | 0 |
| 2022-03-16 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 29,957.99 | 0 |
| 2022-03-15 | 15,350.00 | 15,350.00 | 15,350.00 | 15,350.00 | 29,957.99 | 0 |
| 2022-03-14 | 15,650.00 | 15,650.00 | 15,150.00 | 15,350.00 | 29,957.99 | 1,287 |
| 2022-03-11 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 29,274.91 | 0 |
| 2022-03-10 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 29,274.91 | 0 |
| 2022-03-08 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 29,274.91 | 1,441 |
| 2022-03-07 | 15,300.00 | 15,350.00 | 15,000.00 | 15,100.00 | 29,470.07 | 2,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.