Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 30,641.07 | 0 |
| 2022-03-03 | 16,700.00 | 16,700.00 | 15,700.00 | 15,700.00 | 30,641.07 | 6,556 |
| 2022-03-02 | 15,650.00 | 15,650.00 | 15,300.00 | 15,600.00 | 30,445.90 | 819 |
| 2022-02-28 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 30,055.57 | 0 |
| 2022-02-27 | 962.50 | 962.50 | 962.50 | 962.50 | 1,878.47 | 0 |
| 2022-02-25 | 15,600.00 | 15,800.00 | 15,350.00 | 15,400.00 | 30,055.57 | 1,223 |
| 2022-02-24 | 15,850.00 | 15,850.00 | 15,100.00 | 15,100.00 | 29,470.07 | 4,573 |
| 2022-02-23 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 32,690.31 | 0 |
| 2022-02-22 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 32,690.31 | 0 |
| 2022-02-21 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 32,690.31 | 0 |
| 2022-02-18 | 17,100.00 | 17,500.00 | 16,700.00 | 16,750.00 | 32,690.31 | 22,035 |
| 2022-02-17 | 16,200.00 | 17,300.00 | 16,000.00 | 17,300.00 | 33,763.72 | 22,232 |
| 2022-02-16 | 16,100.00 | 16,150.00 | 15,700.00 | 16,000.00 | 31,226.57 | 4,187 |
| 2022-02-15 | 15,650.00 | 16,850.00 | 15,400.00 | 15,500.00 | 30,250.74 | 11,125 |
| 2022-02-14 | 15,850.00 | 15,850.00 | 15,400.00 | 15,650.00 | 30,543.49 | 4,454 |
| 2022-02-11 | 16,200.00 | 16,250.00 | 15,850.00 | 15,950.00 | 31,128.98 | 4,857 |
| 2022-02-10 | 16,150.00 | 16,700.00 | 15,800.00 | 16,050.00 | 31,324.15 | 9,193 |
| 2022-02-09 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 31,324.15 | 0 |
| 2022-02-08 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 31,324.15 | 0 |
| 2022-02-07 | 15,800.00 | 17,000.00 | 15,800.00 | 16,050.00 | 31,324.15 | 22,845 |
| 2022-02-06 | 1,046.88 | 1,046.88 | 1,046.88 | 1,046.88 | 2,043.14 | 0 |
| 2022-02-04 | 15,000.00 | 18,950.00 | 15,000.00 | 16,750.00 | 32,690.31 | 36,218 |
| 2022-02-03 | 15,350.00 | 15,350.00 | 15,200.00 | 15,300.00 | 29,860.40 | 8,047 |
| 2022-01-28 | 15,550.00 | 17,650.00 | 15,200.00 | 15,200.00 | 29,665.24 | 48,206 |
| 2022-01-27 | 15,700.00 | 15,700.00 | 14,750.00 | 14,750.00 | 28,786.99 | 9,497 |
| 2022-01-26 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 31,519.32 | 0 |
| 2022-01-25 | 17,000.00 | 17,000.00 | 15,300.00 | 16,150.00 | 31,519.32 | 12,913 |
| 2022-01-24 | 16,150.00 | 16,500.00 | 15,650.00 | 16,500.00 | 32,202.40 | 20,203 |
| 2022-01-23 | 1,056.25 | 1,056.25 | 1,056.25 | 1,056.25 | 2,061.44 | 0 |
| 2022-01-21 | 20,800.00 | 22,950.00 | 16,900.00 | 16,900.00 | 32,983.06 | 99,422 |
| 2022-01-20 | 15,200.00 | 19,550.00 | 15,050.00 | 19,550.00 | 38,154.96 | 41,904 |
| 2022-01-19 | 15,400.00 | 15,400.00 | 15,050.00 | 15,050.00 | 29,372.49 | 1,107 |
| 2022-01-18 | 15,300.00 | 15,450.00 | 15,000.00 | 15,000.00 | 29,274.91 | 7,241 |
| 2022-01-17 | 15,400.00 | 18,500.00 | 15,400.00 | 16,000.00 | 31,226.57 | 26,171 |
| 2022-01-14 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 29,860.40 | 1,153 |
| 2022-01-13 | 14,850.00 | 15,250.00 | 14,850.00 | 15,000.00 | 29,274.91 | 396 |
| 2022-01-12 | 14,900.00 | 15,250.00 | 14,900.00 | 15,250.00 | 29,762.82 | 248 |
| 2022-01-11 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 29,470.07 | 1,048 |
| 2022-01-10 | 15,300.00 | 15,450.00 | 15,000.00 | 15,350.00 | 29,957.99 | 221 |
| 2022-01-07 | 15,700.00 | 15,700.00 | 15,200.00 | 15,300.00 | 29,860.40 | 252 |
| 2022-01-06 | 15,050.00 | 15,400.00 | 14,700.00 | 15,050.00 | 29,372.49 | 1,127 |
| 2022-01-05 | 15,550.00 | 15,550.00 | 15,000.00 | 15,050.00 | 29,372.49 | 2,280 |
| 2022-01-04 | 15,400.00 | 15,550.00 | 15,250.00 | 15,550.00 | 30,348.32 | 2,156 |
| 2022-01-03 | 968.75 | 981.25 | 959.38 | 981.25 | 1,915.07 | 1,225 |
| 2021-12-30 | 15,800.00 | 16,000.00 | 15,500.00 | 15,800.00 | 30,836.23 | 310 |
| 2021-12-29 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 30,641.07 | 118 |
| 2021-12-28 | 15,550.00 | 15,850.00 | 15,550.00 | 15,550.00 | 30,055.57 | 268 |
| 2021-12-27 | 16,150.00 | 16,150.00 | 15,600.00 | 15,650.00 | 30,248.85 | 372 |
| 2021-12-24 | 15,600.00 | 16,150.00 | 15,350.00 | 16,150.00 | 31,215.27 | 458 |
| 2021-12-23 | 15,350.00 | 15,600.00 | 15,350.00 | 15,600.00 | 30,152.21 | 1,328 |
| 2021-12-22 | 15,700.00 | 16,100.00 | 15,700.00 | 16,100.00 | 31,118.63 | 316 |
| 2021-12-21 | 15,750.00 | 15,850.00 | 15,500.00 | 15,700.00 | 30,345.50 | 1,184 |
| 2021-12-20 | 16,000.00 | 16,000.00 | 15,350.00 | 15,800.00 | 30,538.78 | 658 |
| 2021-12-17 | 15,800.00 | 16,100.00 | 15,750.00 | 16,000.00 | 30,925.35 | 498 |
| 2021-12-16 | 16,300.00 | 16,300.00 | 15,900.00 | 16,000.00 | 30,925.35 | 581 |
| 2021-12-15 | 16,050.00 | 16,300.00 | 16,050.00 | 16,150.00 | 31,215.27 | 1,602 |
| 2021-12-14 | 16,250.00 | 16,400.00 | 16,100.00 | 16,200.00 | 31,311.91 | 2,946 |
| 2021-12-13 | 17,500.00 | 17,500.00 | 16,600.00 | 16,950.00 | 32,761.54 | 8,398 |
| 2021-12-12 | 1,131.25 | 1,131.25 | 1,131.25 | 1,131.25 | 2,186.52 | 0 |
| 2021-12-10 | 15,300.00 | 19,000.00 | 15,300.00 | 18,100.00 | 34,984.30 | 9,441 |
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.