Tongyang Pile Inc. (KOSDAQ:228340)
South Korea · Delayed Price · Currency is KRW 2,640.00
-55.00 (-2.04%)
At close: Jul 21, 2026
Tongyang Pile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3,490.00 | 4,165.00 | 3,360.00 | 4,040.00 | 4,040.00 | 17.96% | 6,464,908 |
| Jul 7, 2026 | 3,330.00 | 4,300.00 | 3,250.00 | 3,425.00 | 3,425.00 | -9.87% | 6,479,516 |
| Jul 6, 2026 | 3,380.00 | 3,950.00 | 3,165.00 | 3,800.00 | 3,800.00 | 17.10% | 7,815,283 |
| Jul 3, 2026 | 4,215.00 | 4,340.00 | 3,155.00 | 3,245.00 | 3,245.00 | -25.74% | 5,128,732 |
| Jul 2, 2026 | 6,190.00 | 7,300.00 | 4,370.00 | 4,370.00 | 4,370.00 | -29.97% | 9,679,079 |
| Jul 1, 2026 | 6,240.00 | 6,240.00 | 5,910.00 | 6,240.00 | 6,240.00 | 30.00% | 1,030,064 |
| Jun 30, 2026 | 3,365.00 | 4,800.00 | 3,365.00 | 4,800.00 | 4,800.00 | 29.91% | 3,680,082 |
| Jun 29, 2026 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 29.88% | 273,904 |
| Jun 26, 2026 | 2,835.00 | 2,845.00 | 2,755.00 | 2,845.00 | 2,845.00 | 29.91% | 1,203,123 |
| Jun 25, 2026 | 2,500.00 | 3,130.00 | 1,963.00 | 2,190.00 | 2,190.00 | -9.13% | 9,412,234 |
| Jun 24, 2026 | 1,960.00 | 2,410.00 | 1,960.00 | 2,410.00 | 2,410.00 | 29.92% | 1,316,368 |
| Jun 23, 2026 | 1,744.00 | 1,974.00 | 1,716.00 | 1,855.00 | 1,855.00 | 6.06% | 319,361 |
| Jun 22, 2026 | 1,835.00 | 1,835.00 | 1,722.00 | 1,749.00 | 1,749.00 | -5.46% | 44,167 |
| Jun 19, 2026 | 1,890.00 | 1,896.00 | 1,775.00 | 1,850.00 | 1,850.00 | -2.27% | 50,280 |
| 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 |