Tongyang Pile Inc. (KOSDAQ:228340)
South Korea · Delayed Price · Currency is KRW 3,760.00
-45.00 (-1.18%)
At close: Sep 18, 2026
Tongyang Pile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,885.00 | 4,240.00 | 3,745.00 | 3,760.00 | 3,760.00 | -1.18% | 2,063,657 |
| Sep 17, 2026 | 3,810.00 | 3,905.00 | 3,675.00 | 3,805.00 | 3,805.00 | -3.43% | 1,022,611 |
| Sep 16, 2026 | 3,705.00 | 4,350.00 | 3,605.00 | 3,940.00 | 3,940.00 | 13.87% | 6,941,339 |
| Sep 15, 2026 | 3,600.00 | 3,755.00 | 3,420.00 | 3,460.00 | 3,460.00 | -3.22% | 509,818 |
| Sep 14, 2026 | 3,840.00 | 3,900.00 | 3,545.00 | 3,575.00 | 3,575.00 | -7.02% | 596,396 |
| Sep 11, 2026 | 3,950.00 | 4,020.00 | 3,820.00 | 3,845.00 | 3,845.00 | -4.11% | 558,143 |
| Sep 10, 2026 | 4,350.00 | 4,390.00 | 3,940.00 | 4,010.00 | 4,010.00 | -5.65% | 1,334,058 |
| Sep 9, 2026 | 4,525.00 | 4,790.00 | 4,200.00 | 4,250.00 | 4,250.00 | -1.05% | 3,467,116 |
| Sep 8, 2026 | 4,285.00 | 4,935.00 | 3,735.00 | 4,295.00 | 4,295.00 | -0.35% | 9,076,588 |
| Sep 7, 2026 | 4,010.00 | 4,800.00 | 3,905.00 | 4,310.00 | 4,310.00 | 4.87% | 4,871,210 |
| Sep 4, 2026 | 4,145.00 | 4,555.00 | 3,795.00 | 4,110.00 | 4,110.00 | 4.05% | 6,277,614 |
| Sep 3, 2026 | 4,270.00 | 4,400.00 | 3,615.00 | 3,950.00 | 3,950.00 | 1.67% | 9,623,428 |
| Sep 2, 2026 | 2,990.00 | 3,885.00 | 2,905.00 | 3,885.00 | 3,885.00 | 29.93% | 2,698,647 |
| Sep 1, 2026 | 3,190.00 | 3,345.00 | 2,930.00 | 2,990.00 | 2,990.00 | -3.70% | 1,765,563 |
| Aug 31, 2026 | 2,950.00 | 3,595.00 | 2,920.00 | 3,105.00 | 3,105.00 | 8.95% | 3,981,453 |
| Aug 28, 2026 | 2,835.00 | 3,055.00 | 2,740.00 | 2,850.00 | 2,850.00 | 2.52% | 745,660 |
| Aug 27, 2026 | 2,850.00 | 2,855.00 | 2,740.00 | 2,780.00 | 2,780.00 | -1.42% | 140,116 |
| Aug 26, 2026 | 2,890.00 | 3,005.00 | 2,795.00 | 2,820.00 | 2,820.00 | -2.08% | 196,221 |
| Aug 25, 2026 | 2,925.00 | 2,925.00 | 2,790.00 | 2,880.00 | 2,880.00 | -1.54% | 183,577 |
| Aug 24, 2026 | 2,995.00 | 2,995.00 | 2,785.00 | 2,925.00 | 2,925.00 | 0.34% | 263,994 |
| Aug 21, 2026 | 3,220.00 | 3,430.00 | 2,900.00 | 2,915.00 | 2,915.00 | -10.03% | 1,039,682 |
| Aug 20, 2026 | 2,950.00 | 3,610.00 | 2,850.00 | 3,240.00 | 3,240.00 | 11.72% | 3,097,519 |
| Aug 19, 2026 | 2,900.00 | 2,960.00 | 2,775.00 | 2,900.00 | 2,900.00 | -2.36% | 218,782 |
| Aug 18, 2026 | 3,155.00 | 3,185.00 | 2,910.00 | 2,970.00 | 2,970.00 | -4.19% | 452,581 |
| Aug 14, 2026 | 3,245.00 | 3,305.00 | 2,970.00 | 3,100.00 | 3,100.00 | -2.52% | 533,009 |
| Aug 13, 2026 | 3,530.00 | 3,815.00 | 3,085.00 | 3,180.00 | 3,180.00 | -11.91% | 1,750,085 |
| Aug 12, 2026 | 3,190.00 | 4,020.00 | 3,125.00 | 3,610.00 | 3,610.00 | 13.17% | 7,642,453 |
| Aug 11, 2026 | 2,455.00 | 3,190.00 | 2,415.00 | 3,190.00 | 3,190.00 | 29.94% | 1,805,715 |
| Aug 10, 2026 | 2,435.00 | 2,530.00 | 2,400.00 | 2,455.00 | 2,455.00 | 1.03% | 197,499 |
| Aug 7, 2026 | 2,390.00 | 2,475.00 | 2,320.00 | 2,430.00 | 2,430.00 | 0.83% | 154,381 |
| Aug 6, 2026 | 2,445.00 | 2,495.00 | 2,325.00 | 2,410.00 | 2,410.00 | -1.63% | 228,857 |
| Aug 5, 2026 | 2,460.00 | 2,530.00 | 2,345.00 | 2,450.00 | 2,450.00 | 1.24% | 309,091 |
| Aug 4, 2026 | 2,310.00 | 2,430.00 | 2,310.00 | 2,420.00 | 2,420.00 | 4.99% | 195,159 |
| Aug 3, 2026 | 2,390.00 | 2,420.00 | 2,260.00 | 2,305.00 | 2,305.00 | -5.92% | 308,774 |
| Jul 31, 2026 | 2,555.00 | 2,760.00 | 2,350.00 | 2,450.00 | 2,450.00 | -7.72% | 1,230,994 |
| Jul 30, 2026 | 2,590.00 | 3,005.00 | 2,355.00 | 2,655.00 | 2,655.00 | 14.69% | 3,214,105 |
| Jul 29, 2026 | 2,410.00 | 2,525.00 | 2,200.00 | 2,315.00 | 2,315.00 | -3.94% | 259,843 |
| Jul 28, 2026 | 2,680.00 | 2,680.00 | 2,315.00 | 2,410.00 | 2,410.00 | -10.07% | 235,787 |
| Jul 27, 2026 | 2,575.00 | 2,730.00 | 2,540.00 | 2,680.00 | 2,680.00 | 4.28% | 163,424 |
| Jul 24, 2026 | 2,695.00 | 2,800.00 | 2,555.00 | 2,570.00 | 2,570.00 | -7.22% | 158,921 |
| Jul 23, 2026 | 2,525.00 | 2,770.00 | 2,525.00 | 2,770.00 | 2,770.00 | 8.63% | 386,205 |
| Jul 22, 2026 | 2,695.00 | 2,735.00 | 2,550.00 | 2,550.00 | 2,550.00 | -3.41% | 405,222 |
| Jul 21, 2026 | 2,655.00 | 2,725.00 | 2,555.00 | 2,640.00 | 2,640.00 | -2.04% | 292,948 |
| Jul 20, 2026 | 2,720.00 | 2,960.00 | 2,615.00 | 2,695.00 | 2,695.00 | -5.93% | 596,513 |
| Jul 16, 2026 | 3,335.00 | 3,500.00 | 2,815.00 | 2,865.00 | 2,865.00 | -19.07% | 841,408 |
| Jul 15, 2026 | 3,315.00 | 3,540.00 | 3,065.00 | 3,540.00 | 3,540.00 | 6.95% | 738,621 |
| Jul 14, 2026 | 3,265.00 | 3,580.00 | 3,050.00 | 3,310.00 | 3,310.00 | -1.19% | 738,340 |
| Jul 13, 2026 | 3,870.00 | 3,875.00 | 3,250.00 | 3,350.00 | 3,350.00 | -16.15% | 1,120,307 |
| Jul 10, 2026 | 3,770.00 | 4,145.00 | 3,680.00 | 3,995.00 | 3,995.00 | 5.97% | 2,548,729 |
| Jul 9, 2026 | 3,850.00 | 4,150.00 | 3,400.00 | 3,770.00 | 3,770.00 | -6.68% | 2,528,825 |