Tongyang Pile Inc. (KOSDAQ:228340)
South Korea · Delayed Price · Currency is KRW 1,766.00
+10.00 (0.57%)
Last updated: Oct 2, 2025, 9:00 AM KST
Tongyang Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,777.00 | 1,799.00 | 1,757.00 | 1,768.00 | 1,768.00 | 0.11% | 32,858 |
| Oct 2, 2025 | 1,749.00 | 1,784.00 | 1,746.00 | 1,766.00 | 1,766.00 | 0.57% | 18,301 |
| Oct 1, 2025 | 1,732.00 | 1,774.00 | 1,715.00 | 1,756.00 | 1,756.00 | 0.29% | 31,075 |
| Sep 30, 2025 | 1,820.00 | 1,825.00 | 1,711.00 | 1,751.00 | 1,751.00 | -1.96% | 52,863 |
| Sep 29, 2025 | 1,893.00 | 1,893.00 | 1,783.00 | 1,786.00 | 1,786.00 | -3.41% | 33,439 |
| Sep 26, 2025 | 1,852.00 | 2,200.00 | 1,695.00 | 1,849.00 | 1,849.00 | - | 352,390 |
| Sep 25, 2025 | 1,895.00 | 1,895.00 | 1,814.00 | 1,849.00 | 1,849.00 | 0.65% | 18,997 |
| Sep 24, 2025 | 1,910.00 | 1,915.00 | 1,827.00 | 1,837.00 | 1,837.00 | 0.05% | 28,461 |
| Sep 23, 2025 | 1,850.00 | 1,854.00 | 1,812.00 | 1,836.00 | 1,836.00 | 0.27% | 27,846 |
| Sep 22, 2025 | 1,851.00 | 1,882.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.05% | 28,180 |
| Sep 19, 2025 | 1,898.00 | 1,918.00 | 1,832.00 | 1,832.00 | 1,832.00 | -3.12% | 25,397 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.37% | 3,520 |
| Sep 17, 2025 | 1,934.00 | 1,934.00 | 1,868.00 | 1,898.00 | 1,898.00 | -0.99% | 20,173 |
| Sep 16, 2025 | 1,935.00 | 1,974.00 | 1,914.00 | 1,917.00 | 1,917.00 | -0.93% | 32,613 |
| Sep 15, 2025 | 1,921.00 | 1,950.00 | 1,912.00 | 1,935.00 | 1,935.00 | 0.73% | 45,573 |
| Sep 12, 2025 | 1,945.00 | 1,950.00 | 1,830.00 | 1,921.00 | 1,921.00 | -1.08% | 56,153 |
| Sep 11, 2025 | 1,971.00 | 1,971.00 | 1,858.00 | 1,942.00 | 1,942.00 | 0.15% | 28,468 |
| Sep 10, 2025 | 1,960.00 | 1,974.00 | 1,894.00 | 1,939.00 | 1,939.00 | 0.36% | 22,888 |
| Sep 9, 2025 | 2,000.00 | 2,000.00 | 1,930.00 | 1,932.00 | 1,932.00 | 0.26% | 11,363 |
| Sep 8, 2025 | 1,950.00 | 1,973.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.57% | 23,507 |
| Sep 5, 2025 | 1,965.00 | 2,005.00 | 1,929.00 | 1,938.00 | 1,938.00 | 0.31% | 6,652 |
| Sep 4, 2025 | 1,930.00 | 1,952.00 | 1,923.00 | 1,932.00 | 1,932.00 | 1.10% | 15,528 |
| Sep 3, 2025 | 1,925.00 | 1,949.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1.16% | 1,547 |
| Sep 2, 2025 | 1,910.00 | 1,973.00 | 1,885.00 | 1,889.00 | 1,889.00 | -1.10% | 15,386 |
| Sep 1, 2025 | 1,897.00 | 1,919.00 | 1,812.00 | 1,910.00 | 1,910.00 | 0.69% | 27,062 |
| Aug 29, 2025 | 1,893.00 | 1,899.00 | 1,850.00 | 1,897.00 | 1,897.00 | 0.21% | 8,400 |
| Aug 28, 2025 | 1,909.00 | 1,909.00 | 1,882.00 | 1,893.00 | 1,893.00 | - | 5,347 |
| Aug 27, 2025 | 1,881.00 | 1,906.00 | 1,869.00 | 1,893.00 | 1,893.00 | -0.37% | 11,962 |
| Aug 26, 2025 | 1,900.00 | 1,924.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.47% | 7,763 |
| Aug 25, 2025 | 1,914.00 | 1,915.00 | 1,812.00 | 1,909.00 | 1,909.00 | 0.90% | 9,503 |
| Aug 22, 2025 | 1,905.00 | 1,921.00 | 1,872.00 | 1,892.00 | 1,892.00 | 0.48% | 11,267 |
| Aug 21, 2025 | 1,975.00 | 1,988.00 | 1,883.00 | 1,883.00 | 1,883.00 | -2.03% | 6,098 |
| Aug 20, 2025 | 1,968.00 | 1,975.00 | 1,908.00 | 1,922.00 | 1,922.00 | -0.16% | 9,259 |
| Aug 19, 2025 | 1,932.00 | 1,990.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.36% | 13,342 |
| Aug 18, 2025 | 1,865.00 | 1,955.00 | 1,865.00 | 1,932.00 | 1,932.00 | 2.71% | 18,414 |
| Aug 14, 2025 | 1,876.00 | 1,881.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.05% | 24,320 |
| Aug 13, 2025 | 1,921.00 | 1,923.00 | 1,824.00 | 1,882.00 | 1,882.00 | -2.99% | 24,399 |
| Aug 12, 2025 | 1,974.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.02% | 19,961 |
| Aug 11, 2025 | 1,986.00 | 1,999.00 | 1,967.00 | 1,980.00 | 1,980.00 | 1.12% | 11,545 |
| Aug 8, 2025 | 1,993.00 | 1,993.00 | 1,902.00 | 1,958.00 | 1,958.00 | -1.76% | 19,598 |
| Aug 7, 2025 | 1,998.00 | 2,015.00 | 1,985.00 | 1,993.00 | 1,993.00 | -0.25% | 11,401 |
| Aug 6, 2025 | 2,000.00 | 2,010.00 | 1,984.00 | 1,998.00 | 1,998.00 | 0.20% | 21,984 |
| Aug 5, 2025 | 1,999.00 | 1,999.00 | 1,953.00 | 1,994.00 | 1,994.00 | 0.25% | 6,940 |
| Aug 4, 2025 | 2,000.00 | 2,010.00 | 1,981.00 | 1,989.00 | 1,989.00 | -0.15% | 4,913 |
| Aug 1, 2025 | 2,010.00 | 2,015.00 | 1,984.00 | 1,992.00 | 1,992.00 | -0.05% | 11,377 |
| Jul 31, 2025 | 2,000.00 | 2,010.00 | 1,986.00 | 1,993.00 | 1,993.00 | -0.05% | 12,322 |
| Jul 30, 2025 | 2,010.00 | 2,010.00 | 1,945.00 | 1,994.00 | 1,994.00 | 1.37% | 20,384 |
| Jul 29, 2025 | 1,964.00 | 1,975.00 | 1,956.00 | 1,967.00 | 1,967.00 | 0.10% | 17,542 |
| Jul 28, 2025 | 2,010.00 | 2,015.00 | 1,949.00 | 1,965.00 | 1,965.00 | -1.60% | 14,394 |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 1,976.00 | 1,997.00 | 1,997.00 | 0.76% | 10,516 |