Tongyang Pile Inc. (KOSDAQ:228340)
South Korea · Delayed Price · Currency is KRW 1,732.00
-20.00 (-1.14%)
At close: Jan 28, 2026
Tongyang Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,947.00 | 1,947.00 | 1,871.00 | 1,891.00 | 1,891.00 | -0.79% | 27,197 |
| Jan 2, 2026 | 1,950.00 | 1,950.00 | 1,826.00 | 1,906.00 | 1,906.00 | -0.21% | 36,107 |
| Dec 30, 2025 | 1,922.00 | 1,922.00 | 1,845.00 | 1,910.00 | 1,910.00 | -0.62% | 7,564 |
| Dec 29, 2025 | 1,950.00 | 1,950.00 | 1,890.00 | 1,922.00 | 1,922.00 | -0.98% | 16,968 |
| Dec 26, 2025 | 1,950.00 | 1,950.00 | 1,931.00 | 1,941.00 | 1,941.00 | - | 16,148 |
| Dec 24, 2025 | 1,940.00 | 1,950.00 | 1,919.00 | 1,941.00 | 1,941.00 | 0.05% | 22,432 |
| Dec 23, 2025 | 1,910.00 | 1,940.00 | 1,895.00 | 1,940.00 | 1,940.00 | 2.32% | 33,725 |
| Dec 22, 2025 | 1,930.00 | 1,930.00 | 1,896.00 | 1,896.00 | 1,896.00 | -0.21% | 51,696 |
| Dec 19, 2025 | 1,880.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,900.00 | 1.12% | 35,615 |
| Dec 18, 2025 | 1,860.00 | 1,890.00 | 1,835.00 | 1,879.00 | 1,879.00 | 0.97% | 48,366 |
| Dec 17, 2025 | 1,760.00 | 1,898.00 | 1,760.00 | 1,861.00 | 1,861.00 | 5.50% | 85,074 |
| Dec 16, 2025 | 1,773.00 | 1,773.00 | 1,758.00 | 1,764.00 | 1,764.00 | - | 22,358 |
| Dec 15, 2025 | 1,729.00 | 1,780.00 | 1,724.00 | 1,764.00 | 1,764.00 | 2.02% | 19,565 |
| Dec 12, 2025 | 1,750.00 | 1,750.00 | 1,704.00 | 1,729.00 | 1,729.00 | 0.41% | 12,146 |
| Dec 11, 2025 | 1,721.00 | 1,776.00 | 1,708.00 | 1,722.00 | 1,722.00 | 0.82% | 29,883 |
| Dec 10, 2025 | 1,687.00 | 1,720.00 | 1,672.00 | 1,708.00 | 1,708.00 | 1.24% | 27,636 |
| Dec 9, 2025 | 1,702.00 | 1,702.00 | 1,670.00 | 1,687.00 | 1,687.00 | 0.18% | 21,295 |
| Dec 8, 2025 | 1,680.00 | 1,700.00 | 1,658.00 | 1,684.00 | 1,684.00 | 0.24% | 19,595 |
| Dec 5, 2025 | 1,685.00 | 1,700.00 | 1,653.00 | 1,680.00 | 1,680.00 | 1.69% | 40,470 |
| Dec 4, 2025 | 1,683.00 | 1,683.00 | 1,645.00 | 1,652.00 | 1,652.00 | -0.96% | 3,854 |
| Dec 3, 2025 | 1,668.00 | 1,671.00 | 1,658.00 | 1,668.00 | 1,668.00 | 1.15% | 15,249 |
| Dec 2, 2025 | 1,675.00 | 1,675.00 | 1,627.00 | 1,649.00 | 1,649.00 | 0.37% | 10,661 |
| Dec 1, 2025 | 1,630.00 | 1,650.00 | 1,603.00 | 1,643.00 | 1,643.00 | 1.61% | 10,670 |
| Nov 28, 2025 | 1,620.00 | 1,620.00 | 1,579.00 | 1,617.00 | 1,617.00 | 1.38% | 8,376 |
| Nov 27, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,595.00 | 1,595.00 | 1.79% | 16,030 |
| Nov 26, 2025 | 1,599.00 | 1,599.00 | 1,554.00 | 1,567.00 | 1,567.00 | -0.06% | 13,279 |
| Nov 25, 2025 | 1,559.00 | 1,569.00 | 1,553.00 | 1,568.00 | 1,568.00 | 0.19% | 11,466 |
| Nov 24, 2025 | 1,571.00 | 1,578.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.26% | 13,134 |
| Nov 21, 2025 | 1,586.00 | 1,586.00 | 1,565.00 | 1,585.00 | 1,585.00 | -0.06% | 26,107 |
| Nov 20, 2025 | 1,597.00 | 1,623.00 | 1,579.00 | 1,586.00 | 1,586.00 | -0.69% | 33,785 |
| Nov 19, 2025 | 1,612.00 | 1,627.00 | 1,590.00 | 1,597.00 | 1,597.00 | -1.48% | 17,190 |