Tongyang Pile Inc. (KOSDAQ:228340)
South Korea · Delayed Price · Currency is KRW 1,893.00
-1.00 (-0.05%)
At close: Jun 18, 2026
Tongyang Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,878.00 | 2,030.00 | 1,823.00 | 1,893.00 | 1,893.00 | -0.05% | 70,795 |
| Jun 17, 2026 | 1,816.00 | 1,900.00 | 1,797.00 | 1,894.00 | 1,894.00 | 4.35% | 36,697 |
| Jun 16, 2026 | 1,795.00 | 2,185.00 | 1,737.00 | 1,815.00 | 1,815.00 | 2.54% | 514,930 |
| Jun 15, 2026 | 1,725.00 | 1,790.00 | 1,714.00 | 1,770.00 | 1,770.00 | 4.18% | 15,707 |
| Jun 12, 2026 | 1,701.00 | 1,724.00 | 1,682.00 | 1,699.00 | 1,699.00 | - | 16,448 |
| Jun 11, 2026 | 1,733.00 | 1,733.00 | 1,673.00 | 1,699.00 | 1,699.00 | -2.24% | 13,336 |
| Jun 10, 2026 | 1,734.00 | 1,760.00 | 1,703.00 | 1,738.00 | 1,738.00 | 0.23% | 13,158 |
| Jun 9, 2026 | 1,709.00 | 1,735.00 | 1,682.00 | 1,734.00 | 1,734.00 | 1.46% | 14,426 |
| Jun 8, 2026 | 1,813.00 | 1,856.00 | 1,688.00 | 1,709.00 | 1,709.00 | -8.61% | 57,912 |
| Jun 5, 2026 | 1,751.00 | 1,948.00 | 1,751.00 | 1,870.00 | 1,870.00 | 0.43% | 37,154 |
| Jun 4, 2026 | 1,880.00 | 1,940.00 | 1,840.00 | 1,862.00 | 1,862.00 | -1.85% | 14,821 |
| Jun 2, 2026 | 1,866.00 | 1,905.00 | 1,840.00 | 1,897.00 | 1,897.00 | -0.42% | 18,814 |
| Jun 1, 2026 | 1,908.00 | 1,915.00 | 1,858.00 | 1,905.00 | 1,905.00 | -0.16% | 23,614 |
| May 29, 2026 | 1,900.00 | 1,928.00 | 1,855.00 | 1,908.00 | 1,908.00 | -0.68% | 15,348 |
| May 28, 2026 | 1,968.00 | 1,973.00 | 1,894.00 | 1,921.00 | 1,921.00 | -3.18% | 24,585 |
| May 27, 2026 | 2,020.00 | 2,020.00 | 1,973.00 | 1,984.00 | 1,984.00 | -1.54% | 8,914 |
| May 26, 2026 | 2,040.00 | 2,040.00 | 1,940.00 | 2,015.00 | 2,015.00 | 0.50% | 24,747 |
| May 22, 2026 | 2,000.00 | 2,015.00 | 1,986.00 | 2,005.00 | 2,005.00 | - | 4,369 |
| May 21, 2026 | 1,970.00 | 2,035.00 | 1,948.00 | 2,005.00 | 2,005.00 | 0.91% | 25,473 |
| May 20, 2026 | 2,000.00 | 2,005.00 | 1,915.00 | 1,987.00 | 1,987.00 | -0.65% | 23,858 |
| May 19, 2026 | 2,100.00 | 2,100.00 | 1,931.00 | 2,000.00 | 2,000.00 | -2.91% | 22,635 |
| May 18, 2026 | 2,005.00 | 2,135.00 | 1,981.00 | 2,060.00 | 2,060.00 | 2.74% | 57,326 |
| May 15, 2026 | 1,970.00 | 2,020.00 | 1,907.00 | 2,005.00 | 2,005.00 | 1.78% | 55,305 |
| May 14, 2026 | 1,940.00 | 1,977.00 | 1,920.00 | 1,970.00 | 1,970.00 | 1.55% | 23,810 |
| May 13, 2026 | 1,952.00 | 1,958.00 | 1,930.00 | 1,940.00 | 1,940.00 | - | 21,610 |
| May 12, 2026 | 2,020.00 | 2,050.00 | 1,882.00 | 1,940.00 | 1,940.00 | -3.96% | 71,635 |
| May 11, 2026 | 2,030.00 | 2,045.00 | 1,915.00 | 2,020.00 | 2,020.00 | -0.49% | 61,141 |
| May 8, 2026 | 2,030.00 | 2,050.00 | 2,005.00 | 2,030.00 | 2,030.00 | - | 22,561 |
| May 7, 2026 | 2,130.00 | 2,130.00 | 1,919.00 | 2,030.00 | 2,030.00 | -1.46% | 54,000 |
| May 6, 2026 | 2,260.00 | 2,280.00 | 2,035.00 | 2,060.00 | 2,060.00 | -5.50% | 64,081 |
| May 4, 2026 | 2,185.00 | 2,220.00 | 2,130.00 | 2,180.00 | 2,180.00 | -0.23% | 33,813 |
| Apr 30, 2026 | 2,310.00 | 2,310.00 | 2,120.00 | 2,185.00 | 2,185.00 | -3.74% | 49,456 |
| Apr 29, 2026 | 2,140.00 | 2,285.00 | 2,100.00 | 2,270.00 | 2,270.00 | 6.07% | 79,461 |
| Apr 28, 2026 | 2,030.00 | 2,160.00 | 2,000.00 | 2,140.00 | 2,140.00 | 5.42% | 110,325 |
| Apr 27, 2026 | 2,035.00 | 2,045.00 | 1,990.00 | 2,030.00 | 2,030.00 | -0.25% | 21,385 |
| Apr 24, 2026 | 2,080.00 | 2,080.00 | 1,999.00 | 2,035.00 | 2,035.00 | - | 16,955 |
| Apr 23, 2026 | 2,035.00 | 2,090.00 | 1,999.00 | 2,035.00 | 2,035.00 | - | 28,302 |
| Apr 22, 2026 | 2,100.00 | 2,105.00 | 1,999.00 | 2,035.00 | 2,035.00 | -1.45% | 35,409 |
| Apr 21, 2026 | 2,140.00 | 2,140.00 | 1,943.00 | 2,065.00 | 2,065.00 | 1.23% | 13,032 |
| Apr 20, 2026 | 2,060.00 | 2,090.00 | 2,010.00 | 2,040.00 | 2,040.00 | - | 9,666 |
| Apr 17, 2026 | 2,090.00 | 2,125.00 | 2,020.00 | 2,040.00 | 2,040.00 | -2.39% | 19,845 |
| Apr 16, 2026 | 2,055.00 | 2,095.00 | 2,015.00 | 2,090.00 | 2,090.00 | 1.70% | 20,133 |
| Apr 15, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,055.00 | 2,055.00 | 1.48% | 20,717 |
| Apr 14, 2026 | 2,050.00 | 2,050.00 | 1,993.00 | 2,025.00 | 2,025.00 | 1.00% | 15,128 |
| Apr 13, 2026 | 2,055.00 | 2,055.00 | 1,995.00 | 2,005.00 | 2,005.00 | -2.43% | 10,714 |
| Apr 10, 2026 | 1,988.00 | 2,070.00 | 1,979.00 | 2,055.00 | 2,055.00 | 3.37% | 20,876 |
| Apr 9, 2026 | 2,000.00 | 2,075.00 | 1,925.00 | 1,988.00 | 1,988.00 | -0.35% | 24,257 |
| Apr 8, 2026 | 1,911.00 | 2,005.00 | 1,911.00 | 1,995.00 | 1,995.00 | 4.07% | 35,091 |
| Apr 7, 2026 | 1,973.00 | 1,973.00 | 1,886.00 | 1,917.00 | 1,917.00 | -0.31% | 24,426 |
| Apr 6, 2026 | 1,980.00 | 1,980.00 | 1,893.00 | 1,923.00 | 1,923.00 | -2.39% | 53,445 |