Tongyang Inc. (001520.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 925.00 | 928.00 | 920.00 | 921.00 | 921.00 | 88,882 |
| 25 Apr 2024 | 918.00 | 927.00 | 918.00 | 925.00 | 925.00 | 40,140 |
| 24 Apr 2024 | 933.00 | 933.00 | 913.00 | 925.00 | 925.00 | 135,204 |
| 23 Apr 2024 | 926.00 | 949.00 | 919.00 | 921.00 | 921.00 | 436,822 |
| 22 Apr 2024 | 916.00 | 926.00 | 914.00 | 918.00 | 918.00 | 107,615 |
| 19 Apr 2024 | 915.00 | 917.00 | 906.00 | 916.00 | 916.00 | 169,212 |
| 18 Apr 2024 | 910.00 | 920.00 | 909.00 | 915.00 | 915.00 | 129,158 |
| 17 Apr 2024 | 901.00 | 915.00 | 901.00 | 907.00 | 907.00 | 134,092 |
| 16 Apr 2024 | 911.00 | 919.00 | 894.00 | 907.00 | 907.00 | 478,648 |
| 15 Apr 2024 | 920.00 | 920.00 | 913.00 | 919.00 | 919.00 | 89,522 |
| 12 Apr 2024 | 923.00 | 925.00 | 916.00 | 922.00 | 922.00 | 136,968 |
| 11 Apr 2024 | 911.00 | 930.00 | 911.00 | 923.00 | 923.00 | 88,478 |
| 09 Apr 2024 | 921.00 | 938.00 | 921.00 | 924.00 | 924.00 | 129,261 |
| 08 Apr 2024 | 938.00 | 941.00 | 916.00 | 926.00 | 926.00 | 265,022 |
| 05 Apr 2024 | 932.00 | 950.00 | 932.00 | 938.00 | 938.00 | 101,753 |
| 04 Apr 2024 | 948.00 | 949.00 | 920.00 | 939.00 | 939.00 | 120,790 |
| 03 Apr 2024 | 946.00 | 949.00 | 936.00 | 940.00 | 940.00 | 144,802 |
| 02 Apr 2024 | 970.00 | 970.00 | 945.00 | 947.00 | 947.00 | 207,914 |
| 01 Apr 2024 | 965.00 | 969.00 | 957.00 | 964.00 | 964.00 | 218,783 |
| 29 Mar 2024 | 980.00 | 981.00 | 961.00 | 965.00 | 965.00 | 165,544 |
| 28 Mar 2024 | 987.00 | 988.00 | 976.00 | 979.00 | 979.00 | 116,943 |
| 27 Mar 2024 | 981.00 | 987.00 | 976.00 | 987.00 | 987.00 | 115,570 |
| 26 Mar 2024 | 975.00 | 990.00 | 973.00 | 980.00 | 980.00 | 241,573 |
| 25 Mar 2024 | 977.00 | 987.00 | 974.00 | 977.00 | 977.00 | 208,804 |
| 22 Mar 2024 | 972.00 | 980.00 | 966.00 | 977.00 | 977.00 | 106,028 |
| 21 Mar 2024 | 971.00 | 981.00 | 968.00 | 974.00 | 974.00 | 139,524 |
| 20 Mar 2024 | 968.00 | 974.00 | 953.00 | 966.00 | 966.00 | 277,798 |
| 19 Mar 2024 | 980.00 | 980.00 | 960.00 | 962.00 | 962.00 | 151,613 |
| 18 Mar 2024 | 975.00 | 982.00 | 964.00 | 975.00 | 975.00 | 88,315 |
| 15 Mar 2024 | 992.00 | 992.00 | 968.00 | 975.00 | 975.00 | 150,745 |
| 14 Mar 2024 | 960.00 | 985.00 | 960.00 | 974.00 | 974.00 | 123,159 |
| 13 Mar 2024 | 970.00 | 975.00 | 963.00 | 964.00 | 964.00 | 95,750 |
| 12 Mar 2024 | 965.00 | 977.00 | 961.00 | 967.00 | 967.00 | 122,000 |
| 11 Mar 2024 | 971.00 | 971.00 | 962.00 | 966.00 | 966.00 | 106,732 |
| 08 Mar 2024 | 973.00 | 982.00 | 970.00 | 971.00 | 971.00 | 136,174 |
| 07 Mar 2024 | 976.00 | 996.00 | 971.00 | 973.00 | 973.00 | 117,026 |
| 06 Mar 2024 | 987.00 | 991.00 | 975.00 | 976.00 | 976.00 | 157,007 |
| 05 Mar 2024 | 998.00 | 1,004.00 | 988.00 | 989.00 | 989.00 | 138,405 |
| 04 Mar 2024 | 988.00 | 1,007.00 | 987.00 | 998.00 | 998.00 | 259,258 |
| 29 Feb 2024 | 996.00 | 1,003.00 | 985.00 | 987.00 | 987.00 | 252,042 |
| 28 Feb 2024 | 994.00 | 999.00 | 989.00 | 993.00 | 993.00 | 180,479 |
| 27 Feb 2024 | 989.00 | 1,009.00 | 988.00 | 990.00 | 990.00 | 224,559 |
| 26 Feb 2024 | 1,013.00 | 1,021.00 | 992.00 | 994.00 | 994.00 | 456,868 |
| 23 Feb 2024 | 1,017.00 | 1,025.00 | 1,006.00 | 1,018.00 | 1,018.00 | 351,047 |
| 22 Feb 2024 | 1,024.00 | 1,028.00 | 1,018.00 | 1,025.00 | 1,025.00 | 298,024 |
| 21 Feb 2024 | 1,003.00 | 1,023.00 | 999.00 | 1,022.00 | 1,022.00 | 488,909 |
| 20 Feb 2024 | 1,000.00 | 1,007.00 | 998.00 | 1,005.00 | 1,005.00 | 245,347 |
| 19 Feb 2024 | 989.00 | 1,003.00 | 988.00 | 997.00 | 997.00 | 194,623 |
| 16 Feb 2024 | 993.00 | 997.00 | 980.00 | 989.00 | 989.00 | 281,648 |
| 15 Feb 2024 | 997.00 | 1,000.00 | 985.00 | 988.00 | 988.00 | 317,310 |
| 14 Feb 2024 | 991.00 | 999.00 | 991.00 | 997.00 | 997.00 | 170,412 |
| 13 Feb 2024 | 996.00 | 1,005.00 | 996.00 | 999.00 | 999.00 | 203,056 |
| 08 Feb 2024 | 1,000.00 | 1,006.00 | 991.00 | 996.00 | 996.00 | 274,469 |
| 07 Feb 2024 | 991.00 | 1,005.00 | 987.00 | 999.00 | 999.00 | 327,203 |
| 06 Feb 2024 | 991.00 | 999.00 | 980.00 | 991.00 | 991.00 | 374,504 |
| 05 Feb 2024 | 971.00 | 1,012.00 | 971.00 | 982.00 | 982.00 | 829,083 |
| 02 Feb 2024 | 951.00 | 977.00 | 949.00 | 968.00 | 968.00 | 237,280 |
| 01 Feb 2024 | 920.00 | 955.00 | 920.00 | 950.00 | 950.00 | 227,055 |
| 31 Jan 2024 | 942.00 | 954.00 | 929.00 | 929.00 | 929.00 | 227,804 |
| 30 Jan 2024 | 918.00 | 945.00 | 918.00 | 945.00 | 945.00 | 131,375 |
| 29 Jan 2024 | 926.00 | 926.00 | 914.00 | 919.00 | 919.00 | 107,242 |
| 26 Jan 2024 | 910.00 | 933.00 | 910.00 | 920.00 | 920.00 | 128,234 |
| 25 Jan 2024 | 913.00 | 913.00 | 900.00 | 904.00 | 904.00 | 195,494 |
| 24 Jan 2024 | 920.00 | 922.00 | 913.00 | 913.00 | 913.00 | 146,796 |
| 23 Jan 2024 | 910.00 | 926.00 | 908.00 | 920.00 | 920.00 | 157,672 |
| 22 Jan 2024 | 932.00 | 935.00 | 905.00 | 911.00 | 911.00 | 461,157 |
| 19 Jan 2024 | 942.00 | 951.00 | 927.00 | 932.00 | 932.00 | 282,991 |
| 18 Jan 2024 | 934.00 | 949.00 | 934.00 | 941.00 | 941.00 | 141,867 |
| 17 Jan 2024 | 963.00 | 968.00 | 937.00 | 941.00 | 941.00 | 337,844 |
| 16 Jan 2024 | 971.00 | 974.00 | 963.00 | 968.00 | 968.00 | 102,796 |
| 15 Jan 2024 | 967.00 | 973.00 | 967.00 | 971.00 | 971.00 | 7,028 |
| 12 Jan 2024 | 980.00 | 982.00 | 965.00 | 972.00 | 972.00 | 154,417 |
| 11 Jan 2024 | 972.00 | 979.00 | 969.00 | 979.00 | 979.00 | 70,118 |
| 10 Jan 2024 | 980.00 | 981.00 | 969.00 | 971.00 | 971.00 | 80,087 |
| 09 Jan 2024 | 981.00 | 981.00 | 970.00 | 979.00 | 979.00 | 99,835 |
| 08 Jan 2024 | 985.00 | 986.00 | 972.00 | 972.00 | 972.00 | 91,829 |
| 05 Jan 2024 | 966.00 | 986.00 | 966.00 | 975.00 | 975.00 | 211,087 |
| 04 Jan 2024 | 960.00 | 974.00 | 959.00 | 966.00 | 966.00 | 174,936 |
| 03 Jan 2024 | 981.00 | 983.00 | 968.00 | 970.00 | 970.00 | 351,316 |
| 02 Jan 2024 | 1,001.00 | 1,003.00 | 977.00 | 980.00 | 980.00 | 499,493 |
| 28 Dec 2023 | 1,004.00 | 1,013.00 | 998.00 | 999.00 | 999.00 | 275,593 |
| 27 Dec 2023 | 1,020.00 | 1,027.00 | 1,001.00 | 1,007.00 | 1,007.00 | 245,385 |
| 26 Dec 2023 | 1,029.00 | 1,036.00 | 1,026.00 | 1,031.00 | 1,031.00 | 160,891 |
| 22 Dec 2023 | 1,034.00 | 1,034.00 | 1,023.00 | 1,030.00 | 1,030.00 | 211,967 |
| 21 Dec 2023 | 1,032.00 | 1,034.00 | 1,028.00 | 1,030.00 | 1,030.00 | 121,512 |
| 20 Dec 2023 | 1,029.00 | 1,034.00 | 1,028.00 | 1,033.00 | 1,033.00 | 153,215 |
| 19 Dec 2023 | 1,030.00 | 1,030.00 | 1,023.00 | 1,027.00 | 1,027.00 | 127,680 |
| 18 Dec 2023 | 1,039.00 | 1,039.00 | 1,028.00 | 1,028.00 | 1,028.00 | 158,578 |
| 15 Dec 2023 | 1,021.00 | 1,038.00 | 1,021.00 | 1,038.00 | 1,038.00 | 227,469 |
| 14 Dec 2023 | 1,026.00 | 1,028.00 | 1,020.00 | 1,021.00 | 1,021.00 | 120,870 |
| 13 Dec 2023 | 1,025.00 | 1,026.00 | 1,019.00 | 1,022.00 | 1,022.00 | 168,605 |
| 12 Dec 2023 | 1,021.00 | 1,024.00 | 1,016.00 | 1,022.00 | 1,022.00 | 221,703 |
| 11 Dec 2023 | 1,012.00 | 1,022.00 | 1,012.00 | 1,018.00 | 1,018.00 | 155,193 |
| 08 Dec 2023 | 1,007.00 | 1,016.00 | 1,005.00 | 1,013.00 | 1,013.00 | 162,609 |
| 07 Dec 2023 | 1,007.00 | 1,013.00 | 1,001.00 | 1,007.00 | 1,007.00 | 202,148 |
| 06 Dec 2023 | 1,006.00 | 1,014.00 | 1,002.00 | 1,004.00 | 1,004.00 | 349,945 |
| 05 Dec 2023 | 1,028.00 | 1,028.00 | 1,000.00 | 1,004.00 | 1,004.00 | 355,409 |
| 04 Dec 2023 | 1,015.00 | 1,030.00 | 1,006.00 | 1,028.00 | 1,028.00 | 214,167 |
| 01 Dec 2023 | 1,014.00 | 1,022.00 | 1,006.00 | 1,015.00 | 1,015.00 | 122,475 |
| 30 Nov 2023 | 1,017.00 | 1,025.00 | 1,011.00 | 1,014.00 | 1,014.00 | 158,227 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.