Tongyang Pile Inc. (KOSDAQ:228340)
South Korea · Delayed Price · Currency is KRW 2,310.00
+190.00 (8.96%)
At close: Feb 26, 2026
Tongyang Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |