Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 863.00
-15.00 (-1.71%)
At close: Dec 19, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |