Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 664.00
+2.00 (0.30%)
May 19, 2026, 3:30 PM KST
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 680.00 | 680.00 | 650.00 | 653.00 | - | -3.40% | 178,436 |
| May 15, 2026 | 710.00 | 711.00 | 666.00 | 676.00 | 676.00 | -3.98% | 974,498 |
| May 14, 2026 | 708.00 | 710.00 | 678.00 | 704.00 | 704.00 | -0.85% | 1,510,804 |
| May 13, 2026 | 707.00 | 730.00 | 701.00 | 710.00 | 710.00 | -1.25% | 701,472 |
| May 12, 2026 | 740.00 | 740.00 | 699.00 | 719.00 | 719.00 | -2.84% | 1,037,360 |
| May 11, 2026 | 763.00 | 773.00 | 733.00 | 740.00 | 740.00 | -3.01% | 1,079,005 |
| May 8, 2026 | 767.00 | 775.00 | 753.00 | 763.00 | 763.00 | -0.78% | 795,915 |
| May 7, 2026 | 775.00 | 789.00 | 768.00 | 769.00 | 769.00 | -1.28% | 601,766 |
| May 6, 2026 | 803.00 | 808.00 | 773.00 | 779.00 | 779.00 | -2.99% | 1,018,304 |
| May 4, 2026 | 804.00 | 816.00 | 793.00 | 803.00 | 803.00 | -0.12% | 778,562 |
| Apr 30, 2026 | 811.00 | 813.00 | 793.00 | 804.00 | 804.00 | -0.99% | 735,947 |
| Apr 29, 2026 | 827.00 | 837.00 | 805.00 | 812.00 | 812.00 | -1.69% | 685,873 |
| Apr 28, 2026 | 812.00 | 845.00 | 812.00 | 826.00 | 826.00 | 1.35% | 1,186,191 |
| Apr 27, 2026 | 805.00 | 823.00 | 799.00 | 815.00 | 815.00 | 1.24% | 663,277 |
| Apr 24, 2026 | 799.00 | 806.00 | 796.00 | 805.00 | 805.00 | 0.63% | 380,397 |
| Apr 23, 2026 | 806.00 | 807.00 | 797.00 | 800.00 | 800.00 | -0.12% | 560,008 |
| Apr 22, 2026 | 797.00 | 805.00 | 795.00 | 801.00 | 801.00 | -0.62% | 427,424 |
| Apr 21, 2026 | 800.00 | 817.00 | 797.00 | 806.00 | 806.00 | 1.00% | 515,444 |
| Apr 20, 2026 | 810.00 | 811.00 | 797.00 | 798.00 | 798.00 | -1.85% | 744,447 |
| Apr 17, 2026 | 820.00 | 823.00 | 803.00 | 813.00 | 813.00 | -0.85% | 583,265 |
| Apr 16, 2026 | 818.00 | 825.00 | 800.00 | 820.00 | 820.00 | 0.99% | 608,519 |
| Apr 15, 2026 | 819.00 | 844.00 | 810.00 | 812.00 | 812.00 | 0.62% | 951,250 |
| Apr 14, 2026 | 810.00 | 811.00 | 794.00 | 807.00 | 807.00 | 0.37% | 608,874 |
| Apr 13, 2026 | 800.00 | 820.00 | 774.00 | 804.00 | 804.00 | 2.68% | 663,712 |
| Apr 10, 2026 | 775.00 | 790.00 | 773.00 | 783.00 | 783.00 | 1.82% | 392,585 |
| Apr 9, 2026 | 785.00 | 790.00 | 761.00 | 769.00 | 769.00 | -1.79% | 413,382 |
| Apr 8, 2026 | 753.00 | 789.00 | 753.00 | 783.00 | 783.00 | 5.67% | 649,840 |
| Apr 7, 2026 | 748.00 | 761.00 | 741.00 | 741.00 | 741.00 | -1.20% | 391,162 |
| Apr 6, 2026 | 758.00 | 762.00 | 744.00 | 750.00 | 750.00 | -1.57% | 498,656 |
| Apr 3, 2026 | 773.00 | 780.00 | 758.00 | 762.00 | 762.00 | -0.39% | 429,496 |
| Apr 2, 2026 | 797.00 | 797.00 | 753.00 | 765.00 | 765.00 | -2.80% | 662,948 |
| Apr 1, 2026 | 761.00 | 793.00 | 760.00 | 787.00 | 787.00 | 4.93% | 515,550 |
| Mar 31, 2026 | 765.00 | 774.00 | 744.00 | 750.00 | 750.00 | -2.85% | 837,957 |
| Mar 30, 2026 | 779.00 | 784.00 | 760.00 | 772.00 | 772.00 | -3.14% | 630,541 |
| Mar 27, 2026 | 804.00 | 806.00 | 782.00 | 797.00 | 797.00 | -1.85% | 975,412 |
| Mar 26, 2026 | 824.00 | 829.00 | 805.00 | 812.00 | 812.00 | -2.29% | 1,093,578 |
| Mar 25, 2026 | 815.00 | 836.00 | 815.00 | 831.00 | 831.00 | 2.09% | 590,367 |
| Mar 24, 2026 | 822.00 | 831.00 | 809.00 | 814.00 | 814.00 | -0.12% | 556,890 |
| Mar 23, 2026 | 845.00 | 845.00 | 812.00 | 815.00 | 815.00 | -3.55% | 1,026,603 |
| Mar 20, 2026 | 819.00 | 858.00 | 814.00 | 845.00 | 845.00 | 3.17% | 964,392 |
| Mar 19, 2026 | 822.00 | 824.00 | 810.00 | 819.00 | 819.00 | -0.49% | 676,624 |
| Mar 18, 2026 | 830.00 | 833.00 | 814.00 | 823.00 | 823.00 | -1.32% | 1,066,906 |
| Mar 17, 2026 | 817.00 | 839.00 | 813.00 | 834.00 | 834.00 | 2.96% | 745,362 |
| Mar 16, 2026 | 830.00 | 838.00 | 809.00 | 810.00 | 810.00 | -2.41% | 1,338,850 |
| Mar 13, 2026 | 829.00 | 842.00 | 819.00 | 830.00 | 830.00 | -1.07% | 566,060 |
| Mar 12, 2026 | 827.00 | 846.00 | 825.00 | 839.00 | 839.00 | 1.33% | 675,464 |
| Mar 11, 2026 | 835.00 | 845.00 | 818.00 | 828.00 | 828.00 | 1.22% | 1,396,569 |
| Mar 10, 2026 | 835.00 | 859.00 | 816.00 | 818.00 | 818.00 | - | 941,082 |
| Mar 9, 2026 | 858.00 | 858.00 | 807.00 | 818.00 | 818.00 | -7.15% | 1,223,384 |
| Mar 6, 2026 | 866.00 | 900.00 | 858.00 | 881.00 | 881.00 | -0.90% | 847,095 |