Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 1,072.00
+6.00 (0.56%)
Sep 4, 2026, 3:30 PM KST
Tongyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,063.00 | 1,093.00 | 1,044.00 | 1,072.00 | 1,072.00 | 0.56% | 166,041 |
| Sep 3, 2026 | 1,060.00 | 1,077.00 | 1,058.00 | 1,066.00 | 1,066.00 | 1.81% | 98,451 |
| Sep 2, 2026 | 1,091.00 | 1,091.00 | 1,047.00 | 1,047.00 | 1,047.00 | -4.21% | 93,310 |
| 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% | 134,910 |
| Aug 28, 2026 | 1,076.00 | 1,112.00 | 1,076.00 | 1,111.00 | 1,111.00 | 2.40% | 88,706 |
| Aug 27, 2026 | 1,098.00 | 1,117.00 | 1,081.00 | 1,085.00 | 1,085.00 | -1.09% | 119,222 |
| Aug 26, 2026 | 1,092.00 | 1,138.00 | 1,079.00 | 1,097.00 | 1,097.00 | - | 172,266 |
| 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 |
| Jun 29, 2026 | 1,040.00 | 1,144.00 | 1,038.00 | 1,122.00 | 1,122.00 | 8.30% | 562,152 |
| Jun 26, 2026 | 1,104.00 | 1,122.00 | 1,032.00 | 1,036.00 | 1,036.00 | -7.66% | 512,680 |
| Jun 25, 2026 | 1,132.00 | 1,200.00 | 1,092.00 | 1,122.00 | 1,122.00 | -0.88% | 1,125,006 |
| Jun 24, 2026 | 1,056.00 | 1,200.00 | 1,036.00 | 1,132.00 | 1,132.00 | 7.20% | 1,643,513 |
| Jun 23, 2026 | 1,100.00 | 1,112.00 | 1,056.00 | 1,056.00 | 1,056.00 | -4.17% | 378,182 |
| Jun 22, 2026 | 1,132.00 | 1,174.00 | 1,096.00 | 1,102.00 | 1,102.00 | -2.48% | 718,071 |
| Jun 19, 2026 | 1,130.00 | 1,226.00 | 1,078.00 | 1,130.00 | 1,130.00 | - | 896,204 |
| Jun 18, 2026 | 1,172.00 | 1,172.00 | 1,112.00 | 1,130.00 | 1,130.00 | -3.58% | 406,998 |
| Jun 17, 2026 | 1,250.00 | 1,260.00 | 1,160.00 | 1,172.00 | 1,172.00 | -6.09% | 624,914 |
| Jun 16, 2026 | 1,126.00 | 1,282.00 | 1,122.00 | 1,248.00 | 1,248.00 | 11.83% | 1,266,555 |
| Jun 15, 2026 | 1,154.00 | 1,184.00 | 1,112.00 | 1,116.00 | 1,116.00 | -3.29% | 465,199 |
| Jun 12, 2026 | 1,126.00 | 1,172.00 | 1,122.00 | 1,154.00 | 1,154.00 | 3.78% | 271,454 |
| Jun 11, 2026 | 1,130.00 | 1,170.00 | 1,108.00 | 1,112.00 | 1,112.00 | -2.97% | 277,555 |