Tongyang Pile Inc. (KOSDAQ:228340)
South Korea · Delayed Price · Currency is KRW 2,240.00
+90.00 (4.19%)
At close: Mar 20, 2026
Tongyang Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,200.00 | 2,240.00 | 2,145.00 | 2,240.00 | 2,240.00 | 4.19% | 47,182 |
| Mar 19, 2026 | 2,270.00 | 2,275.00 | 2,100.00 | 2,150.00 | 2,150.00 | -5.29% | 77,502 |
| Mar 18, 2026 | 2,270.00 | 2,305.00 | 2,200.00 | 2,270.00 | 2,270.00 | - | 34,676 |
| Mar 17, 2026 | 2,270.00 | 2,395.00 | 2,100.00 | 2,270.00 | 2,270.00 | -0.87% | 79,619 |
| Mar 16, 2026 | 2,410.00 | 2,410.00 | 2,245.00 | 2,290.00 | 2,290.00 | -2.76% | 40,772 |
| Mar 13, 2026 | 2,350.00 | 2,395.00 | 2,285.00 | 2,355.00 | 2,355.00 | -0.42% | 62,734 |
| Mar 12, 2026 | 2,295.00 | 2,400.00 | 2,295.00 | 2,365.00 | 2,365.00 | 3.05% | 43,267 |
| Mar 11, 2026 | 2,285.00 | 2,405.00 | 2,250.00 | 2,295.00 | 2,295.00 | 1.10% | 39,960 |
| Mar 10, 2026 | 2,285.00 | 2,340.00 | 2,225.00 | 2,270.00 | 2,270.00 | - | 75,943 |
| Mar 9, 2026 | 2,415.00 | 2,415.00 | 2,095.00 | 2,270.00 | 2,270.00 | -6.00% | 77,681 |
| Mar 6, 2026 | 2,255.00 | 2,460.00 | 2,120.00 | 2,415.00 | 2,415.00 | 7.10% | 45,486 |
| Mar 5, 2026 | 2,245.00 | 2,300.00 | 2,165.00 | 2,255.00 | 2,255.00 | 10.00% | 58,043 |
| Mar 4, 2026 | 2,380.00 | 2,390.00 | 2,000.00 | 2,050.00 | 2,050.00 | -13.87% | 125,236 |
| Mar 3, 2026 | 2,365.00 | 2,550.00 | 2,310.00 | 2,380.00 | 2,380.00 | 0.21% | 142,291 |
| Feb 27, 2026 | 2,360.00 | 2,485.00 | 2,310.00 | 2,375.00 | 2,375.00 | 2.81% | 201,130 |
| Feb 26, 2026 | 2,170.00 | 2,485.00 | 2,155.00 | 2,310.00 | 2,310.00 | 8.96% | 501,329 |
| Feb 25, 2026 | 2,115.00 | 2,170.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.47% | 102,018 |
| Feb 24, 2026 | 2,165.00 | 2,165.00 | 2,005.00 | 2,110.00 | 2,110.00 | - | 47,185 |
| Feb 23, 2026 | 2,075.00 | 2,160.00 | 2,045.00 | 2,110.00 | 2,110.00 | 1.69% | 90,069 |
| Feb 20, 2026 | 2,090.00 | 2,105.00 | 1,980.00 | 2,075.00 | 2,075.00 | -0.72% | 48,220 |
| Feb 19, 2026 | 2,055.00 | 2,100.00 | 1,950.00 | 2,090.00 | 2,090.00 | 1.70% | 78,659 |
| Feb 13, 2026 | 2,045.00 | 2,070.00 | 2,015.00 | 2,055.00 | 2,055.00 | 0.49% | 45,870 |
| Feb 12, 2026 | 1,993.00 | 2,100.00 | 1,972.00 | 2,045.00 | 2,045.00 | 2.66% | 102,583 |
| Feb 11, 2026 | 1,861.00 | 1,997.00 | 1,850.00 | 1,992.00 | 1,992.00 | 7.04% | 88,427 |
| Feb 10, 2026 | 1,780.00 | 1,862.00 | 1,780.00 | 1,861.00 | 1,861.00 | 4.55% | 44,066 |
| Feb 9, 2026 | 1,754.00 | 1,810.00 | 1,725.00 | 1,780.00 | 1,780.00 | 1.48% | 33,448 |
| Feb 6, 2026 | 1,745.00 | 1,839.00 | 1,722.00 | 1,754.00 | 1,754.00 | 0.17% | 66,322 |
| Feb 5, 2026 | 1,769.00 | 1,782.00 | 1,739.00 | 1,751.00 | 1,751.00 | -1.02% | 18,653 |
| Feb 4, 2026 | 1,771.00 | 1,825.00 | 1,752.00 | 1,769.00 | 1,769.00 | -0.11% | 26,879 |
| Feb 3, 2026 | 1,754.00 | 1,824.00 | 1,754.00 | 1,771.00 | 1,771.00 | 0.63% | 40,810 |
| Feb 2, 2026 | 1,755.00 | 1,789.00 | 1,705.00 | 1,760.00 | 1,760.00 | - | 32,139 |
| Jan 30, 2026 | 1,745.00 | 1,815.00 | 1,716.00 | 1,760.00 | 1,760.00 | -0.11% | 48,054 |
| Jan 29, 2026 | 1,800.00 | 1,800.00 | 1,712.00 | 1,762.00 | 1,762.00 | 1.73% | 40,018 |
| Jan 28, 2026 | 1,800.00 | 1,874.00 | 1,707.00 | 1,732.00 | 1,732.00 | -1.14% | 57,257 |
| Jan 27, 2026 | 1,875.00 | 1,899.00 | 1,730.00 | 1,752.00 | 1,752.00 | -2.45% | 44,771 |
| Jan 26, 2026 | 1,868.00 | 1,868.00 | 1,792.00 | 1,796.00 | 1,796.00 | -3.85% | 26,586 |
| Jan 23, 2026 | 1,885.00 | 1,885.00 | 1,850.00 | 1,868.00 | 1,868.00 | -0.90% | 18,554 |
| Jan 22, 2026 | 1,888.00 | 1,888.00 | 1,875.00 | 1,885.00 | 1,885.00 | - | 15,039 |
| Jan 21, 2026 | 1,930.00 | 1,930.00 | 1,877.00 | 1,885.00 | 1,885.00 | -0.05% | 10,329 |
| Jan 20, 2026 | 1,887.00 | 1,897.00 | 1,825.00 | 1,886.00 | 1,886.00 | - | 15,782 |
| Jan 19, 2026 | 1,930.00 | 1,930.00 | 1,880.00 | 1,886.00 | 1,886.00 | -0.74% | 5,171 |
| Jan 16, 2026 | 1,918.00 | 1,918.00 | 1,892.00 | 1,900.00 | 1,900.00 | 0.58% | 8,968 |
| Jan 15, 2026 | 1,935.00 | 1,935.00 | 1,866.00 | 1,889.00 | 1,889.00 | -0.26% | 9,901 |
| Jan 14, 2026 | 1,810.00 | 1,907.00 | 1,799.00 | 1,894.00 | 1,894.00 | 4.64% | 31,315 |
| Jan 13, 2026 | 1,825.00 | 1,849.00 | 1,795.00 | 1,810.00 | 1,810.00 | 0.84% | 8,032 |
| Jan 12, 2026 | 1,786.00 | 1,799.00 | 1,769.00 | 1,795.00 | 1,795.00 | 0.50% | 17,286 |
| Jan 9, 2026 | 1,828.00 | 1,848.00 | 1,785.00 | 1,786.00 | 1,786.00 | 0.11% | 13,822 |
| Jan 8, 2026 | 1,925.00 | 1,925.00 | 1,735.00 | 1,784.00 | 1,784.00 | -4.65% | 49,192 |
| Jan 7, 2026 | 1,920.00 | 1,920.00 | 1,861.00 | 1,871.00 | 1,871.00 | -0.90% | 37,615 |
| Jan 6, 2026 | 1,930.00 | 1,930.00 | 1,875.00 | 1,888.00 | 1,888.00 | -0.16% | 24,127 |