Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 909.00
-83.00 (-8.37%)
At close: Oct 2, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,029.00 | 1,115.00 | 895.00 | 903.00 | 903.00 | -8.97% | 53,341,724 |
| Oct 1, 2025 | 952.00 | 1,222.00 | 948.00 | 992.00 | 992.00 | 1.54% | 181,525,906 |
| Sep 30, 2025 | 1,286.00 | 1,330.00 | 977.00 | 977.00 | 977.00 | -9.29% | 213,192,217 |
| Sep 29, 2025 | 905.00 | 1,077.00 | 894.00 | 1,077.00 | 1,077.00 | 29.92% | 37,063,692 |
| 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% | 99,138 |
| Sep 24, 2025 | 639.00 | 642.00 | 626.00 | 639.00 | 639.00 | - | 318,453 |
| 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% | 360,482 |
| 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 |
| Sep 10, 2025 | 645.00 | 645.00 | 638.00 | 645.00 | 645.00 | 0.94% | 198,810 |
| Sep 9, 2025 | 640.00 | 641.00 | 633.00 | 639.00 | 639.00 | 0.63% | 128,069 |
| Sep 8, 2025 | 630.00 | 635.00 | 628.00 | 635.00 | 635.00 | 1.28% | 227,841 |
| Sep 5, 2025 | 641.00 | 641.00 | 623.00 | 627.00 | 627.00 | -1.42% | 365,806 |
| Sep 4, 2025 | 634.00 | 638.00 | 628.00 | 636.00 | 636.00 | 0.79% | 63,873 |
| Sep 3, 2025 | 630.00 | 633.00 | 621.00 | 631.00 | 631.00 | 0.96% | 255,045 |
| Sep 2, 2025 | 620.00 | 626.00 | 620.00 | 625.00 | 625.00 | 0.16% | 75,735 |
| Sep 1, 2025 | 630.00 | 632.00 | 619.00 | 624.00 | 624.00 | -0.79% | 118,209 |
| Aug 29, 2025 | 628.00 | 635.00 | 622.00 | 629.00 | 629.00 | 0.80% | 203,653 |
| Aug 28, 2025 | 624.00 | 629.00 | 623.00 | 624.00 | 624.00 | - | 63,950 |
| Aug 27, 2025 | 624.00 | 628.00 | 622.00 | 624.00 | 624.00 | -0.95% | 121,626 |
| Aug 26, 2025 | 629.00 | 636.00 | 622.00 | 630.00 | 630.00 | 0.32% | 85,389 |
| Aug 25, 2025 | 627.00 | 636.00 | 622.00 | 628.00 | 628.00 | 0.48% | 215,617 |
| Aug 22, 2025 | 628.00 | 632.00 | 623.00 | 625.00 | 625.00 | -0.48% | 115,012 |
| Aug 21, 2025 | 623.00 | 635.00 | 623.00 | 628.00 | 628.00 | -0.16% | 119,919 |
| Aug 20, 2025 | 628.00 | 632.00 | 613.00 | 629.00 | 629.00 | 0.16% | 185,474 |
| Aug 19, 2025 | 637.00 | 637.00 | 624.00 | 628.00 | 628.00 | -0.79% | 142,130 |
| Aug 18, 2025 | 642.00 | 646.00 | 631.00 | 633.00 | 633.00 | -2.16% | 156,011 |
| Aug 14, 2025 | 648.00 | 652.00 | 640.00 | 647.00 | 647.00 | -0.15% | 172,980 |
| Aug 13, 2025 | 664.00 | 664.00 | 643.00 | 648.00 | 648.00 | -1.67% | 293,083 |
| Aug 12, 2025 | 664.00 | 667.00 | 656.00 | 659.00 | 659.00 | - | 176,112 |
| Aug 11, 2025 | 660.00 | 665.00 | 652.00 | 659.00 | 659.00 | - | 171,465 |
| Aug 8, 2025 | 657.00 | 662.00 | 651.00 | 659.00 | 659.00 | - | 85,948 |
| Aug 7, 2025 | 666.00 | 667.00 | 656.00 | 659.00 | 659.00 | -0.75% | 138,996 |
| Aug 6, 2025 | 653.00 | 664.00 | 649.00 | 664.00 | 664.00 | 1.68% | 201,647 |
| Aug 5, 2025 | 655.00 | 667.00 | 650.00 | 653.00 | 653.00 | -0.15% | 246,091 |
| Aug 4, 2025 | 655.00 | 660.00 | 641.00 | 654.00 | 654.00 | -0.15% | 267,959 |
| Aug 1, 2025 | 672.00 | 677.00 | 650.00 | 655.00 | 655.00 | -2.53% | 564,675 |
| Jul 31, 2025 | 654.00 | 681.00 | 654.00 | 672.00 | 672.00 | 2.91% | 784,089 |
| Jul 30, 2025 | 629.00 | 654.00 | 629.00 | 653.00 | 653.00 | 3.65% | 433,983 |
| Jul 29, 2025 | 624.00 | 630.00 | 610.00 | 630.00 | 630.00 | 0.96% | 319,284 |
| Jul 28, 2025 | 635.00 | 635.00 | 619.00 | 624.00 | 624.00 | -1.58% | 461,573 |
| Jul 25, 2025 | 647.00 | 648.00 | 631.00 | 634.00 | 634.00 | -2.16% | 611,913 |
| Jul 24, 2025 | 661.00 | 665.00 | 645.00 | 648.00 | 648.00 | -1.82% | 300,480 |