Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 814.00
-13.00 (-1.57%)
At close: Nov 21, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 816.00 | 841.00 | 811.00 | 812.00 | 812.00 | -0.25% | 1,734,048 |
| Nov 21, 2025 | 819.00 | 825.00 | 801.00 | 814.00 | 814.00 | -1.57% | 1,338,937 |
| Nov 20, 2025 | 825.00 | 841.00 | 821.00 | 827.00 | 827.00 | 0.98% | 1,746,324 |
| Nov 19, 2025 | 818.00 | 830.00 | 803.00 | 819.00 | 819.00 | -0.12% | 1,551,994 |
| Nov 18, 2025 | 837.00 | 847.00 | 813.00 | 820.00 | 820.00 | -1.80% | 2,170,640 |
| Nov 17, 2025 | 847.00 | 856.00 | 821.00 | 835.00 | 835.00 | -1.42% | 2,056,038 |
| Nov 14, 2025 | 860.00 | 871.00 | 840.00 | 847.00 | 847.00 | -2.19% | 2,823,555 |
| Nov 13, 2025 | 887.00 | 889.00 | 863.00 | 866.00 | 866.00 | -1.14% | 2,842,073 |
| Nov 12, 2025 | 865.00 | 887.00 | 858.00 | 876.00 | 876.00 | 2.34% | 3,357,883 |
| Nov 11, 2025 | 882.00 | 896.00 | 850.00 | 856.00 | 856.00 | -2.39% | 3,606,379 |
| Nov 10, 2025 | 846.00 | 913.00 | 846.00 | 877.00 | 877.00 | 3.30% | 8,841,577 |
| Nov 7, 2025 | 856.00 | 892.00 | 827.00 | 849.00 | 849.00 | -0.70% | 5,589,015 |
| Nov 6, 2025 | 913.00 | 922.00 | 850.00 | 855.00 | 855.00 | -4.89% | 7,734,955 |
| Nov 5, 2025 | 887.00 | 1,000.00 | 870.00 | 899.00 | 899.00 | 2.04% | 46,004,810 |
| Nov 4, 2025 | 839.00 | 985.00 | 839.00 | 881.00 | 881.00 | 5.38% | 36,113,560 |
| Nov 3, 2025 | 871.00 | 872.00 | 830.00 | 836.00 | 836.00 | -4.35% | 5,614,582 |
| Oct 31, 2025 | 883.00 | 915.00 | 864.00 | 874.00 | 874.00 | -1.35% | 6,714,750 |
| Oct 30, 2025 | 914.00 | 927.00 | 865.00 | 886.00 | 886.00 | -2.74% | 5,812,887 |
| Oct 29, 2025 | 966.00 | 979.00 | 909.00 | 911.00 | 911.00 | -5.30% | 7,788,420 |
| Oct 28, 2025 | 990.00 | 1,017.00 | 961.00 | 962.00 | 962.00 | -2.04% | 12,038,670 |
| Oct 27, 2025 | 963.00 | 1,014.00 | 962.00 | 982.00 | 982.00 | -0.20% | 7,792,299 |
| Oct 24, 2025 | 1,023.00 | 1,033.00 | 971.00 | 984.00 | 984.00 | -2.28% | 11,184,430 |
| Oct 23, 2025 | 1,095.00 | 1,110.00 | 1,003.00 | 1,007.00 | 1,007.00 | -6.33% | 21,843,670 |
| Oct 22, 2025 | 998.00 | 1,167.00 | 981.00 | 1,075.00 | 1,075.00 | 10.14% | 127,026,300 |
| Oct 21, 2025 | 1,000.00 | 1,050.00 | 969.00 | 976.00 | 976.00 | -1.31% | 22,162,180 |
| Oct 20, 2025 | 1,015.00 | 1,085.00 | 969.00 | 989.00 | 989.00 | -2.18% | 29,630,980 |
| Oct 17, 2025 | 1,046.00 | 1,145.00 | 1,003.00 | 1,011.00 | 1,011.00 | -4.62% | 38,430,560 |
| Oct 16, 2025 | 1,081.00 | 1,189.00 | 1,039.00 | 1,060.00 | 1,060.00 | 0.57% | 95,867,320 |
| Oct 15, 2025 | 1,072.00 | 1,250.00 | 1,040.00 | 1,054.00 | 1,054.00 | 5.08% | 220,174,000 |
| Oct 14, 2025 | 779.00 | 1,003.00 | 775.00 | 1,003.00 | 1,003.00 | 29.92% | 99,723,200 |
| Oct 13, 2025 | 840.00 | 864.00 | 762.00 | 772.00 | 772.00 | -9.18% | 11,155,580 |
| Oct 10, 2025 | 912.00 | 944.00 | 848.00 | 850.00 | 850.00 | -5.87% | 24,306,360 |
| Oct 2, 2025 | 1,029.00 | 1,115.00 | 895.00 | 903.00 | 903.00 | -8.97% | 53,263,370 |
| Oct 1, 2025 | 952.00 | 1,222.00 | 948.00 | 992.00 | 992.00 | 1.54% | 181,525,900 |
| Sep 30, 2025 | 1,286.00 | 1,330.00 | 977.00 | 977.00 | 977.00 | -9.29% | 213,192,200 |
| Sep 29, 2025 | 905.00 | 1,077.00 | 894.00 | 1,077.00 | 1,077.00 | 29.92% | 37,063,690 |
| Sep 26, 2025 | 638.00 | 829.00 | 630.00 | 829.00 | 829.00 | 29.94% | 62,520,920 |
| Sep 25, 2025 | 635.00 | 641.00 | 632.00 | 638.00 | 638.00 | -0.16% | 98,097 |
| Sep 24, 2025 | 639.00 | 642.00 | 626.00 | 639.00 | 639.00 | - | 315,297 |
| Sep 23, 2025 | 649.00 | 652.00 | 636.00 | 639.00 | 639.00 | -2.14% | 273,734 |
| Sep 22, 2025 | 660.00 | 661.00 | 647.00 | 653.00 | 653.00 | -1.06% | 192,957 |
| Sep 19, 2025 | 663.00 | 664.00 | 657.00 | 660.00 | 660.00 | -0.45% | 174,142 |
| Sep 18, 2025 | 665.00 | 665.00 | 658.00 | 663.00 | 663.00 | 0.15% | 204,461 |
| Sep 17, 2025 | 666.00 | 666.00 | 655.00 | 662.00 | 662.00 | -0.15% | 157,551 |
| Sep 16, 2025 | 667.00 | 673.00 | 658.00 | 663.00 | 663.00 | -0.60% | 350,600 |
| Sep 15, 2025 | 661.00 | 670.00 | 661.00 | 667.00 | 667.00 | 0.76% | 194,075 |
| Sep 12, 2025 | 661.00 | 668.00 | 658.00 | 662.00 | 662.00 | 0.15% | 380,123 |
| Sep 11, 2025 | 650.00 | 664.00 | 646.00 | 661.00 | 661.00 | 2.48% | 406,873 |