Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 899.00
+18.00 (2.04%)
At close: Nov 5, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 887.00 | 1,000.00 | 870.00 | 899.00 | 899.00 | 2.04% | 46,206,103 |
| Nov 4, 2025 | 839.00 | 985.00 | 839.00 | 881.00 | 881.00 | 5.38% | 36,113,567 |
| Nov 3, 2025 | 871.00 | 872.00 | 830.00 | 836.00 | 836.00 | -4.35% | 5,684,438 |
| 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% | 12,038,678 |
| 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% | 11,184,437 |
| Oct 23, 2025 | 1,095.00 | 1,110.00 | 1,003.00 | 1,007.00 | 1,007.00 | -6.33% | 21,843,676 |
| Oct 22, 2025 | 998.00 | 1,167.00 | 981.00 | 1,075.00 | 1,075.00 | 10.14% | 127,026,393 |
| Oct 21, 2025 | 1,000.00 | 1,050.00 | 969.00 | 976.00 | 976.00 | -1.31% | 22,162,185 |
| Oct 20, 2025 | 1,015.00 | 1,085.00 | 969.00 | 989.00 | 989.00 | -2.18% | 29,815,942 |
| Oct 17, 2025 | 1,046.00 | 1,145.00 | 1,003.00 | 1,011.00 | 1,011.00 | -4.62% | 38,430,569 |
| Oct 16, 2025 | 1,081.00 | 1,189.00 | 1,039.00 | 1,060.00 | 1,060.00 | 0.57% | 95,867,328 |
| Oct 15, 2025 | 1,072.00 | 1,250.00 | 1,040.00 | 1,054.00 | 1,054.00 | 5.08% | 220,174,098 |
| Oct 14, 2025 | 779.00 | 1,003.00 | 775.00 | 1,003.00 | 1,003.00 | 29.92% | 99,760,824 |
| Oct 13, 2025 | 840.00 | 864.00 | 762.00 | 772.00 | 772.00 | -9.18% | 11,155,586 |
| Oct 10, 2025 | 912.00 | 944.00 | 848.00 | 850.00 | 850.00 | -5.87% | 24,306,369 |
| 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 |