Tongyang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 15,050.00 | 15,750.00 | 15,050.00 | 15,300.00 | 29,572.36 | 758 |
| 2021-12-08 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 29,572.36 | 212 |
| 2021-12-07 | 15,200.00 | 15,200.00 | 14,900.00 | 14,900.00 | 28,799.23 | 668 |
| 2021-12-06 | 15,950.00 | 15,950.00 | 15,200.00 | 15,200.00 | 29,379.08 | 2,033 |
| 2021-12-05 | 971.88 | 971.88 | 971.88 | 971.88 | 1,878.47 | 0 |
| 2021-12-03 | 14,850.00 | 15,950.00 | 14,850.00 | 15,550.00 | 30,055.57 | 2,325 |
| 2021-12-02 | 14,550.00 | 14,850.00 | 14,550.00 | 14,550.00 | 28,122.74 | 778 |
| 2021-12-01 | 14,950.00 | 14,950.00 | 13,850.00 | 14,550.00 | 28,122.74 | 305 |
| 2021-11-30 | 14,200.00 | 14,450.00 | 14,100.00 | 14,300.00 | 27,639.53 | 1,231 |
| 2021-11-29 | 13,300.00 | 14,850.00 | 13,300.00 | 13,600.00 | 26,286.54 | 497 |
| 2021-11-26 | 14,350.00 | 14,400.00 | 14,100.00 | 14,100.00 | 27,252.96 | 604 |
| 2021-11-25 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 27,639.53 | 471 |
| 2021-11-24 | 13,900.00 | 14,400.00 | 13,900.00 | 14,100.00 | 27,252.96 | 581 |
| 2021-11-23 | 14,350.00 | 14,400.00 | 14,100.00 | 14,100.00 | 27,252.96 | 245 |
| 2021-11-22 | 14,400.00 | 14,400.00 | 14,200.00 | 14,350.00 | 27,736.17 | 111 |
| 2021-11-19 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 27,639.53 | 224 |
| 2021-11-18 | 14,300.00 | 14,350.00 | 14,300.00 | 14,350.00 | 27,736.17 | 162 |
| 2021-11-17 | 14,300.00 | 14,350.00 | 14,250.00 | 14,300.00 | 27,639.53 | 378 |
| 2021-11-16 | 14,500.00 | 14,550.00 | 14,300.00 | 14,300.00 | 27,639.53 | 632 |
| 2021-11-15 | 14,500.00 | 14,600.00 | 14,500.00 | 14,550.00 | 28,122.74 | 788 |
| 2021-11-12 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 28,026.09 | 383 |
| 2021-11-11 | 14,450.00 | 14,500.00 | 14,400.00 | 14,450.00 | 27,929.45 | 1,125 |
| 2021-11-10 | 14,500.00 | 14,500.00 | 14,150.00 | 14,300.00 | 27,639.53 | 1,466 |
| 2021-11-09 | 14,550.00 | 14,750.00 | 14,500.00 | 14,500.00 | 28,026.09 | 592 |
| 2021-11-08 | 14,800.00 | 14,800.00 | 14,150.00 | 14,500.00 | 28,026.09 | 2,623 |
| 2021-11-05 | 14,600.00 | 14,850.00 | 14,400.00 | 14,400.00 | 27,832.81 | 1,796 |
| 2021-11-04 | 14,850.00 | 14,850.00 | 14,350.00 | 14,750.00 | 28,509.30 | 1,269 |
| 2021-11-03 | 15,150.00 | 15,150.00 | 14,800.00 | 14,850.00 | 28,702.59 | 540 |
| 2021-11-02 | 15,500.00 | 15,500.00 | 14,700.00 | 15,150.00 | 29,282.44 | 617 |
| 2021-11-01 | 15,200.00 | 15,500.00 | 14,900.00 | 15,500.00 | 29,958.93 | 2,078 |
| 2021-10-29 | 14,950.00 | 14,950.00 | 14,550.00 | 14,900.00 | 28,799.23 | 880 |
| 2021-10-28 | 14,700.00 | 14,900.00 | 14,700.00 | 14,800.00 | 28,605.94 | 707 |
| 2021-10-27 | 14,650.00 | 14,650.00 | 14,450.00 | 14,650.00 | 28,316.02 | 247 |
| 2021-10-26 | 14,650.00 | 14,900.00 | 14,600.00 | 14,650.00 | 28,316.02 | 333 |
| 2021-10-25 | 14,700.00 | 14,800.00 | 14,600.00 | 14,750.00 | 28,509.30 | 435 |
| 2021-10-22 | 14,700.00 | 14,850.00 | 14,600.00 | 14,600.00 | 28,219.38 | 166 |
| 2021-10-21 | 15,000.00 | 15,000.00 | 14,750.00 | 14,950.00 | 28,895.87 | 109 |
| 2021-10-20 | 15,000.00 | 15,000.00 | 14,600.00 | 14,700.00 | 28,412.66 | 328 |
| 2021-10-19 | 14,450.00 | 15,000.00 | 14,350.00 | 15,000.00 | 28,992.51 | 533 |
| 2021-10-18 | 14,950.00 | 15,000.00 | 14,350.00 | 14,450.00 | 27,929.45 | 1,559 |
| 2021-10-15 | 14,300.00 | 14,400.00 | 14,200.00 | 14,350.00 | 27,736.17 | 439 |
| 2021-10-14 | 14,150.00 | 15,200.00 | 14,150.00 | 14,300.00 | 27,639.53 | 1,112 |
← NewerPage 21 of 21 · 1,242 trading days
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.