Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 969.00
-25.00 (-2.52%)
Feb 5, 2026, 3:30 PM KST
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,000.00 | 1,012.00 | 962.00 | 969.00 | 969.00 | -2.52% | 3,653,851 |
| Feb 4, 2026 | 954.00 | 1,044.00 | 945.00 | 994.00 | 994.00 | 5.97% | 13,961,736 |
| Feb 3, 2026 | 871.00 | 956.00 | 869.00 | 938.00 | 938.00 | 8.56% | 9,896,537 |
| Feb 2, 2026 | 876.00 | 895.00 | 860.00 | 864.00 | 864.00 | -1.71% | 2,204,949 |
| Jan 30, 2026 | 871.00 | 884.00 | 851.00 | 879.00 | 879.00 | 1.27% | 2,826,757 |
| Jan 29, 2026 | 839.00 | 874.00 | 824.00 | 868.00 | 868.00 | 3.58% | 3,325,982 |
| Jan 28, 2026 | 832.00 | 843.00 | 828.00 | 838.00 | 838.00 | 0.36% | 2,161,224 |
| Jan 27, 2026 | 837.00 | 841.00 | 826.00 | 835.00 | 835.00 | -0.24% | 925,712 |
| Jan 26, 2026 | 826.00 | 843.00 | 823.00 | 837.00 | 837.00 | 1.95% | 1,545,491 |
| Jan 23, 2026 | 812.00 | 829.00 | 805.00 | 821.00 | 821.00 | 1.23% | 1,731,819 |
| Jan 22, 2026 | 827.00 | 833.00 | 809.00 | 811.00 | 811.00 | -1.82% | 1,971,028 |
| Jan 21, 2026 | 839.00 | 847.00 | 820.00 | 826.00 | 826.00 | -2.59% | 2,072,972 |
| Jan 20, 2026 | 832.00 | 851.00 | 830.00 | 848.00 | 848.00 | 1.44% | 1,743,680 |
| Jan 19, 2026 | 831.00 | 844.00 | 825.00 | 836.00 | 836.00 | 0.60% | 1,791,750 |
| Jan 16, 2026 | 844.00 | 863.00 | 831.00 | 831.00 | 831.00 | -1.07% | 2,855,625 |
| Jan 15, 2026 | 854.00 | 856.00 | 831.00 | 840.00 | 840.00 | -1.06% | 1,363,788 |
| Jan 14, 2026 | 837.00 | 853.00 | 819.00 | 849.00 | 849.00 | 1.43% | 2,779,309 |
| Jan 13, 2026 | 848.00 | 858.00 | 834.00 | 837.00 | 837.00 | -1.18% | 1,182,217 |
| Jan 12, 2026 | 851.00 | 859.00 | 839.00 | 847.00 | 847.00 | -0.47% | 1,637,685 |
| Jan 9, 2026 | 863.00 | 872.00 | 847.00 | 851.00 | 851.00 | -1.39% | 1,546,104 |
| Jan 8, 2026 | 885.00 | 894.00 | 848.00 | 863.00 | 863.00 | -1.82% | 2,086,302 |
| Jan 7, 2026 | 861.00 | 904.00 | 858.00 | 879.00 | 879.00 | 0.57% | 2,710,010 |
| Jan 6, 2026 | 882.00 | 882.00 | 841.00 | 874.00 | 874.00 | - | 2,820,800 |
| Jan 5, 2026 | 865.00 | 920.00 | 862.00 | 874.00 | 874.00 | 1.75% | 5,667,061 |
| Jan 2, 2026 | 845.00 | 861.00 | 840.00 | 859.00 | 859.00 | 1.90% | 2,700,326 |
| Dec 30, 2025 | 842.00 | 884.00 | 838.00 | 843.00 | 843.00 | - | 3,624,268 |
| Dec 29, 2025 | 850.00 | 858.00 | 840.00 | 843.00 | 843.00 | -0.82% | 2,398,302 |
| Dec 26, 2025 | 843.00 | 856.00 | 835.00 | 850.00 | 850.00 | 1.19% | 3,038,656 |
| Dec 24, 2025 | 822.00 | 870.00 | 822.00 | 840.00 | 840.00 | 1.08% | 5,740,044 |
| Dec 23, 2025 | 843.00 | 846.00 | 829.00 | 831.00 | 831.00 | -1.42% | 3,669,652 |
| Dec 22, 2025 | 857.00 | 867.00 | 841.00 | 843.00 | 843.00 | -2.32% | 6,281,531 |
| Dec 19, 2025 | 889.00 | 1,011.00 | 854.00 | 863.00 | 863.00 | -1.71% | 49,266,800 |
| Dec 18, 2025 | 808.00 | 1,018.00 | 801.00 | 878.00 | 878.00 | 7.60% | 96,021,890 |
| Dec 17, 2025 | 821.00 | 826.00 | 807.00 | 816.00 | 816.00 | -0.49% | 1,931,673 |
| Dec 16, 2025 | 836.00 | 836.00 | 812.00 | 820.00 | 820.00 | -1.68% | 2,697,623 |
| Dec 15, 2025 | 837.00 | 851.00 | 834.00 | 834.00 | 834.00 | -1.53% | 2,259,929 |
| Dec 12, 2025 | 846.00 | 861.00 | 828.00 | 847.00 | 847.00 | 1.32% | 3,317,798 |
| Dec 11, 2025 | 832.00 | 874.00 | 827.00 | 836.00 | 836.00 | 0.24% | 6,547,331 |
| Dec 10, 2025 | 830.00 | 862.00 | 815.00 | 834.00 | 834.00 | 0.72% | 4,769,041 |
| Dec 9, 2025 | 833.00 | 880.00 | 805.00 | 828.00 | 828.00 | - | 7,348,687 |
| Dec 8, 2025 | 871.00 | 891.00 | 821.00 | 828.00 | 828.00 | -6.02% | 6,878,322 |
| Dec 5, 2025 | 794.00 | 986.00 | 792.00 | 881.00 | 881.00 | 10.68% | 54,651,822 |
| Dec 4, 2025 | 814.00 | 819.00 | 792.00 | 796.00 | 796.00 | -2.33% | 1,590,205 |
| Dec 3, 2025 | 809.00 | 845.00 | 785.00 | 815.00 | 815.00 | 1.12% | 3,541,496 |
| Dec 2, 2025 | 793.00 | 809.00 | 793.00 | 806.00 | 806.00 | 1.64% | 1,225,914 |
| Dec 1, 2025 | 806.00 | 810.00 | 790.00 | 793.00 | 793.00 | -1.49% | 1,744,159 |
| Nov 28, 2025 | 821.00 | 827.00 | 798.00 | 805.00 | 805.00 | -1.47% | 2,448,251 |
| Nov 27, 2025 | 821.00 | 884.00 | 815.00 | 817.00 | 817.00 | 0.86% | 5,539,993 |
| Nov 26, 2025 | 804.00 | 834.00 | 800.00 | 810.00 | 810.00 | 1.12% | 2,185,786 |
| Nov 25, 2025 | 814.00 | 826.00 | 795.00 | 801.00 | 801.00 | -1.35% | 2,204,900 |