Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 1,153.00
-8.00 (-0.69%)
At close: Sep 23, 2026
Tongyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,162.00 | 1,183.00 | 1,138.00 | 1,153.00 | 1,153.00 | -0.69% | 852,077 |
| Sep 22, 2026 | 1,216.00 | 1,238.00 | 1,159.00 | 1,161.00 | 1,161.00 | -3.89% | 2,873,807 |
| Sep 21, 2026 | 1,455.00 | 1,482.00 | 1,208.00 | 1,208.00 | 1,208.00 | -10.72% | 10,901,953 |
| Sep 18, 2026 | 1,090.00 | 1,353.00 | 1,085.00 | 1,353.00 | 1,353.00 | 29.97% | 5,029,523 |
| Sep 17, 2026 | 1,041.00 | 1,055.00 | 1,035.00 | 1,041.00 | 1,041.00 | - | 54,787 |
| Sep 16, 2026 | 1,048.00 | 1,058.00 | 1,038.00 | 1,041.00 | 1,041.00 | -0.67% | 108,176 |
| Sep 15, 2026 | 1,048.00 | 1,049.00 | 1,037.00 | 1,048.00 | 1,048.00 | - | 92,804 |
| Sep 14, 2026 | 1,072.00 | 1,072.00 | 1,041.00 | 1,048.00 | 1,048.00 | -2.24% | 130,785 |
| Sep 11, 2026 | 1,078.00 | 1,079.00 | 1,057.00 | 1,072.00 | 1,072.00 | -0.56% | 57,677 |
| Sep 10, 2026 | 1,070.00 | 1,079.00 | 1,050.00 | 1,078.00 | 1,078.00 | 0.65% | 133,631 |
| Sep 9, 2026 | 1,075.00 | 1,084.00 | 1,058.00 | 1,071.00 | 1,071.00 | -0.28% | 84,071 |
| Sep 8, 2026 | 1,076.00 | 1,098.00 | 1,060.00 | 1,074.00 | 1,074.00 | -0.83% | 136,176 |
| Sep 7, 2026 | 1,082.00 | 1,102.00 | 1,064.00 | 1,083.00 | 1,083.00 | 1.03% | 199,697 |
| Sep 4, 2026 | 1,063.00 | 1,093.00 | 1,044.00 | 1,072.00 | 1,072.00 | 0.56% | 167,320 |
| Sep 3, 2026 | 1,060.00 | 1,077.00 | 1,058.00 | 1,066.00 | 1,066.00 | 1.81% | 99,110 |
| Sep 2, 2026 | 1,091.00 | 1,091.00 | 1,047.00 | 1,047.00 | 1,047.00 | -4.21% | 93,317 |
| Sep 1, 2026 | 1,064.00 | 1,094.00 | 1,064.00 | 1,093.00 | 1,093.00 | 1.67% | 110,061 |
| Aug 31, 2026 | 1,111.00 | 1,111.00 | 1,065.00 | 1,075.00 | 1,075.00 | -3.24% | 134,919 |
| Aug 28, 2026 | 1,076.00 | 1,112.00 | 1,076.00 | 1,111.00 | 1,111.00 | 2.40% | 89,054 |
| Aug 27, 2026 | 1,098.00 | 1,117.00 | 1,081.00 | 1,085.00 | 1,085.00 | -1.09% | 119,671 |
| Aug 26, 2026 | 1,092.00 | 1,138.00 | 1,079.00 | 1,097.00 | 1,097.00 | - | 172,347 |
| Aug 25, 2026 | 1,034.00 | 1,098.00 | 1,034.00 | 1,097.00 | 1,097.00 | 2.72% | 130,933 |
| Aug 24, 2026 | 1,058.00 | 1,076.00 | 1,044.00 | 1,068.00 | 1,068.00 | 0.09% | 76,805 |
| Aug 21, 2026 | 1,118.00 | 1,118.00 | 1,048.00 | 1,067.00 | 1,067.00 | -4.56% | 114,283 |
| Aug 20, 2026 | 1,089.00 | 1,142.00 | 1,089.00 | 1,118.00 | 1,118.00 | 3.23% | 222,375 |
| Aug 19, 2026 | 1,110.00 | 1,110.00 | 1,075.00 | 1,083.00 | 1,083.00 | -3.30% | 136,297 |
| Aug 18, 2026 | 1,155.00 | 1,179.00 | 1,117.00 | 1,120.00 | 1,120.00 | -3.36% | 127,708 |
| Aug 14, 2026 | 1,160.00 | 1,173.00 | 1,142.00 | 1,159.00 | 1,159.00 | 0.09% | 126,983 |
| Aug 13, 2026 | 1,194.00 | 1,209.00 | 1,152.00 | 1,158.00 | 1,158.00 | -3.02% | 214,418 |
| Aug 12, 2026 | 1,187.00 | 1,223.00 | 1,173.00 | 1,194.00 | 1,194.00 | 0.59% | 218,079 |
| Aug 11, 2026 | 1,125.00 | 1,235.00 | 1,102.00 | 1,187.00 | 1,187.00 | 5.98% | 466,453 |
| Aug 10, 2026 | 1,100.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2.47% | 144,815 |
| Aug 7, 2026 | 1,091.00 | 1,100.00 | 1,066.00 | 1,093.00 | 1,093.00 | 0.09% | 73,751 |
| Aug 6, 2026 | 1,092.00 | 1,113.00 | 1,072.00 | 1,092.00 | 1,092.00 | - | 162,098 |
| Aug 5, 2026 | 1,066.00 | 1,110.00 | 1,066.00 | 1,092.00 | 1,092.00 | 1.68% | 189,490 |
| Aug 4, 2026 | 1,044.00 | 1,079.00 | 1,044.00 | 1,074.00 | 1,074.00 | 3.07% | 217,493 |
| Aug 3, 2026 | 1,021.00 | 1,060.00 | 1,015.00 | 1,042.00 | 1,042.00 | -0.10% | 217,376 |
| Jul 31, 2026 | 1,030.00 | 1,050.00 | 1,022.00 | 1,043.00 | 1,043.00 | 1.26% | 304,931 |
| Jul 30, 2026 | 970.00 | 1,031.00 | 970.00 | 1,030.00 | 1,030.00 | 4.04% | 210,944 |
| Jul 29, 2026 | 1,010.00 | 1,060.00 | 971.00 | 990.00 | 990.00 | -4.35% | 388,729 |
| Jul 28, 2026 | 1,095.00 | 1,095.00 | 1,020.00 | 1,035.00 | 1,035.00 | -5.48% | 404,495 |
| Jul 27, 2026 | 1,115.00 | 1,118.00 | 1,061.00 | 1,095.00 | 1,095.00 | -1.88% | 199,861 |
| Jul 24, 2026 | 1,116.00 | 1,139.00 | 1,091.00 | 1,116.00 | 1,116.00 | -1.59% | 409,910 |
| Jul 23, 2026 | 1,010.00 | 1,240.00 | 1,009.00 | 1,134.00 | 1,134.00 | 12.84% | 4,873,980 |
| Jul 22, 2026 | 979.00 | 1,010.00 | 974.00 | 1,005.00 | 1,005.00 | 2.55% | 351,136 |
| Jul 21, 2026 | 995.00 | 1,007.00 | 975.00 | 980.00 | 980.00 | -1.51% | 620,208 |
| Jul 20, 2026 | 1,095.00 | 1,095.00 | 971.00 | 995.00 | 995.00 | -9.55% | 818,264 |
| Jul 2, 2026 | 1,110.00 | 1,126.00 | 1,074.00 | 1,100.00 | 1,100.00 | -4.35% | 1,099,537 |
| Jul 1, 2026 | 1,082.00 | 1,304.00 | 1,072.00 | 1,150.00 | 1,150.00 | 6.48% | 4,045,155 |
| Jun 30, 2026 | 1,094.00 | 1,146.00 | 1,056.00 | 1,080.00 | 1,080.00 | -3.74% | 304,039 |