Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 627.00
-9.00 (-1.42%)
At close: Sep 5, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 662.00 | 666.00 | 651.00 | 660.00 | 660.00 | -0.60% | 515,719 |
| Jul 22, 2025 | 672.00 | 678.00 | 656.00 | 664.00 | 664.00 | -1.19% | 383,414 |
| Jul 21, 2025 | 667.00 | 675.00 | 663.00 | 672.00 | 672.00 | 0.75% | 309,583 |
| Jul 18, 2025 | 676.00 | 680.00 | 663.00 | 667.00 | 667.00 | -1.19% | 342,803 |
| Jul 17, 2025 | 681.00 | 685.00 | 661.00 | 675.00 | 675.00 | -0.88% | 614,705 |
| Jul 16, 2025 | 700.00 | 700.00 | 674.00 | 681.00 | 681.00 | -2.71% | 1,141,802 |
| Jul 15, 2025 | 704.00 | 704.00 | 696.00 | 700.00 | 700.00 | -0.71% | 362,700 |
| Jul 14, 2025 | 699.00 | 707.00 | 693.00 | 705.00 | 705.00 | 0.86% | 368,107 |
| Jul 11, 2025 | 693.00 | 711.00 | 693.00 | 699.00 | 699.00 | 1.01% | 490,979 |
| Jul 10, 2025 | 690.00 | 706.00 | 685.00 | 692.00 | 692.00 | 0.29% | 768,856 |
| Jul 9, 2025 | 666.00 | 694.00 | 662.00 | 690.00 | 690.00 | 4.55% | 1,052,881 |
| Jul 8, 2025 | 653.00 | 664.00 | 651.00 | 660.00 | 660.00 | 1.07% | 225,673 |
| Jul 7, 2025 | 653.00 | 656.00 | 645.00 | 653.00 | 653.00 | - | 152,798 |
| Jul 4, 2025 | 654.00 | 664.00 | 647.00 | 653.00 | 653.00 | -0.15% | 389,860 |
| Jul 3, 2025 | 648.00 | 658.00 | 647.00 | 654.00 | 654.00 | 0.93% | 293,959 |
| Jul 2, 2025 | 649.00 | 652.00 | 637.00 | 648.00 | 648.00 | -0.15% | 401,776 |
| Jul 1, 2025 | 635.00 | 654.00 | 635.00 | 649.00 | 649.00 | 2.20% | 545,883 |
| Jun 30, 2025 | 628.00 | 647.00 | 628.00 | 635.00 | 635.00 | 1.44% | 328,314 |