Skip to main content
logo
Tongyang Pile Inc. (KOSDAQ:228340)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,987.00
-13.00 (-0.65%)
At close: May 20, 2026

Tongyang Pile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,000.002,005.001,915.001,987.001,987.00-0.65%23,858
May 19, 20262,100.002,100.001,931.002,000.002,000.00-2.91%22,635
May 18, 20262,005.002,135.001,981.002,060.002,060.002.74%57,326
May 15, 20261,970.002,020.001,907.002,005.002,005.001.78%55,305
May 14, 20261,940.001,977.001,920.001,970.001,970.001.55%23,810
May 13, 20261,952.001,958.001,930.001,940.001,940.00-21,610
May 12, 20262,020.002,050.001,882.001,940.001,940.00-3.96%71,635
May 11, 20262,030.002,045.001,915.002,020.002,020.00-0.49%61,141
May 8, 20262,030.002,050.002,005.002,030.002,030.00-22,561
May 7, 20262,130.002,130.001,919.002,030.002,030.00-1.46%54,000
May 6, 20262,260.002,280.002,035.002,060.002,060.00-5.50%64,081
May 4, 20262,185.002,220.002,130.002,180.002,180.00-0.23%33,813
Apr 30, 20262,310.002,310.002,120.002,185.002,185.00-3.74%49,456
Apr 29, 20262,140.002,285.002,100.002,270.002,270.006.07%79,461
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, 20262,060.002,090.002,010.002,040.002,040.00-9,666
Apr 17, 20262,090.002,125.002,020.002,040.002,040.00-2.39%19,845
Apr 16, 20262,055.002,095.002,015.002,090.002,090.001.70%20,133
Apr 15, 20262,060.002,060.002,000.002,055.002,055.001.48%20,717
Apr 14, 20262,050.002,050.001,993.002,025.002,025.001.00%15,128
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%24,257
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%94,747
Mar 31, 20262,230.002,230.002,000.002,030.002,030.00-6.24%130,684
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%31,857
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, 20262,270.002,305.002,200.002,270.002,270.00-34,776
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%86,151
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%39,988
Mar 10, 20262,285.002,340.002,225.002,270.002,270.00-76,043