Skip to main content
logo
Tongyang Pile Inc. (KOSDAQ:228340)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
-85.00 (-3.74%)
At close: Apr 30, 2026

Tongyang Pile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,310.002,310.002,120.002,185.002,185.00-3.74%49,451
Apr 29, 20262,140.002,285.002,100.002,270.002,270.006.07%78,906
Apr 28, 20262,030.002,160.002,000.002,140.002,140.005.42%110,325
Apr 27, 20262,035.002,045.001,990.002,030.002,030.00-0.25%21,385
Apr 24, 20262,080.002,080.001,999.002,035.002,035.00-16,955
Apr 23, 20262,035.002,090.001,999.002,035.002,035.00-28,302
Apr 22, 20262,100.002,105.001,999.002,035.002,035.00-1.45%35,409
Apr 21, 20262,140.002,140.001,943.002,065.002,065.001.23%13,032
Apr 20, 20262,060.002,090.002,010.002,040.002,040.00-9,564
Apr 17, 20262,090.002,125.002,020.002,040.002,040.00-2.39%19,835
Apr 16, 20262,055.002,095.002,015.002,090.002,090.001.70%20,073
Apr 15, 20262,060.002,060.002,000.002,055.002,055.001.48%20,694
Apr 14, 20262,050.002,050.001,993.002,025.002,025.001.00%15,118
Apr 13, 20262,055.002,055.001,995.002,005.002,005.00-2.43%10,714
Apr 10, 20261,988.002,070.001,979.002,055.002,055.003.37%20,876
Apr 9, 20262,000.002,075.001,925.001,988.001,988.00-0.35%24,254
Apr 8, 20261,911.002,005.001,911.001,995.001,995.004.07%35,091
Apr 7, 20261,973.001,973.001,886.001,917.001,917.00-0.31%24,426
Apr 6, 20261,980.001,980.001,893.001,923.001,923.00-2.39%53,445
Apr 3, 20261,996.002,005.001,925.001,970.001,970.000.66%31,824
Apr 2, 20262,085.002,085.001,946.001,957.001,957.00-3.83%33,672
Apr 1, 20262,155.002,155.001,990.002,035.002,035.000.25%94,742
Mar 31, 20262,230.002,230.002,000.002,030.002,030.00-6.24%130,673
Mar 30, 20262,210.002,220.002,100.002,165.002,165.00-2.04%51,643
Mar 27, 20262,150.002,580.002,100.002,210.002,210.002.55%386,903
Mar 26, 20262,190.002,205.002,100.002,155.002,155.00-1.60%23,887
Mar 25, 20262,190.002,210.002,130.002,190.002,190.00-7,932
Mar 24, 20262,225.002,225.002,120.002,190.002,190.001.15%31,855
Mar 23, 20262,230.002,230.002,117.002,165.002,165.00-3.35%15,336
Mar 20, 20262,200.002,240.002,145.002,240.002,240.004.19%47,182
Mar 19, 20262,270.002,275.002,100.002,150.002,150.00-5.29%77,502
Mar 18, 20262,270.002,305.002,200.002,270.002,270.00-34,676
Mar 17, 20262,270.002,395.002,100.002,270.002,270.00-0.87%79,619
Mar 16, 20262,410.002,410.002,245.002,290.002,290.00-2.76%40,772
Mar 13, 20262,350.002,395.002,285.002,355.002,355.00-0.42%62,734
Mar 12, 20262,295.002,400.002,295.002,365.002,365.003.05%43,267
Mar 11, 20262,285.002,405.002,250.002,295.002,295.001.10%39,960
Mar 10, 20262,285.002,340.002,225.002,270.002,270.00-75,943
Mar 9, 20262,415.002,415.002,095.002,270.002,270.00-6.00%77,681
Mar 6, 20262,255.002,460.002,120.002,415.002,415.007.10%45,486
Mar 5, 20262,245.002,300.002,165.002,255.002,255.0010.00%58,043
Mar 4, 20262,380.002,390.002,000.002,050.002,050.00-13.87%125,236
Mar 3, 20262,365.002,550.002,310.002,380.002,380.000.21%142,291
Feb 27, 20262,360.002,485.002,310.002,375.002,375.002.81%201,130
Feb 26, 20262,170.002,485.002,155.002,310.002,310.008.96%501,329
Feb 25, 20262,115.002,170.002,080.002,120.002,120.000.47%102,018
Feb 24, 20262,165.002,165.002,005.002,110.002,110.00-47,185
Feb 23, 20262,075.002,160.002,045.002,110.002,110.001.69%90,069
Feb 20, 20262,090.002,105.001,980.002,075.002,075.00-0.72%48,220
Feb 19, 20262,055.002,100.001,950.002,090.002,090.001.70%78,659