Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 988.00
-7.00 (-0.70%)
Last updated: Jul 21, 2026, 11:37 AM KST
Tongyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 995.00 | 1,006.00 | 975.00 | 995.00 | - | - | 153,813 |
| 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 |
| Jun 10, 2026 | 1,128.00 | 1,162.00 | 1,080.00 | 1,146.00 | 1,146.00 | 4.37% | 429,838 |
| Jun 9, 2026 | 1,146.00 | 1,238.00 | 1,094.00 | 1,098.00 | 1,098.00 | -3.35% | 1,895,949 |
| Jun 8, 2026 | 1,160.00 | 1,178.00 | 1,110.00 | 1,136.00 | 1,136.00 | -2.91% | 233,713 |
| Jun 5, 2026 | 1,218.00 | 1,240.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.10% | 203,230 |
| Jun 4, 2026 | 1,200.00 | 1,274.00 | 1,152.00 | 1,220.00 | 1,220.00 | 2.35% | 723,662 |
| Jun 2, 2026 | 1,142.00 | 1,440.00 | 1,104.00 | 1,192.00 | 1,192.00 | 1.53% | 2,157,098 |
| Jun 1, 2026 | 1,196.00 | 1,204.00 | 1,140.00 | 1,174.00 | 1,174.00 | -1.84% | 476,474 |
| May 29, 2026 | 1,248.00 | 1,260.00 | 1,174.00 | 1,196.00 | 1,196.00 | -4.17% | 465,296 |
| May 28, 2026 | 1,248.00 | 1,256.00 | 1,220.00 | 1,248.00 | 1,248.00 | - | 255,337 |
| May 27, 2026 | 1,292.00 | 1,330.00 | 1,232.00 | 1,248.00 | 1,248.00 | -4.15% | 425,420 |
| May 26, 2026 | 1,356.00 | 1,364.00 | 1,288.00 | 1,302.00 | 1,302.00 | -3.41% | 310,484 |
| May 22, 2026 | 1,320.00 | 1,366.00 | 1,306.00 | 1,348.00 | 1,348.00 | 2.43% | 318,922 |
| May 21, 2026 | 1,270.00 | 1,420.00 | 1,250.00 | 1,316.00 | 1,316.00 | 5.79% | 825,226 |
| May 20, 2026 | 1,340.00 | 1,340.00 | 1,228.00 | 1,244.00 | 1,244.00 | -6.33% | 374,401 |
| May 19, 2026 | 1,318.00 | 1,350.00 | 1,290.00 | 1,328.00 | 1,328.00 | 0.30% | 188,722 |
| May 18, 2026 | 1,360.00 | 1,360.00 | 1,296.00 | 1,324.00 | 1,324.00 | -2.07% | 313,083 |
| May 15, 2026 | 1,420.00 | 1,422.00 | 1,332.00 | 1,352.00 | 1,352.00 | -3.98% | 487,249 |
| May 14, 2026 | 1,416.00 | 1,420.00 | 1,356.00 | 1,408.00 | 1,408.00 | -0.85% | 755,402 |
| May 13, 2026 | 1,414.00 | 1,460.00 | 1,402.00 | 1,420.00 | 1,420.00 | -1.25% | 350,736 |
| May 12, 2026 | 1,480.00 | 1,480.00 | 1,398.00 | 1,438.00 | 1,438.00 | -2.84% | 518,680 |
| May 11, 2026 | 1,526.00 | 1,546.00 | 1,466.00 | 1,480.00 | 1,480.00 | -3.01% | 539,502 |
| May 8, 2026 | 1,534.00 | 1,550.00 | 1,506.00 | 1,526.00 | 1,526.00 | -0.78% | 397,957 |
| May 7, 2026 | 1,550.00 | 1,578.00 | 1,536.00 | 1,538.00 | 1,538.00 | -1.28% | 300,883 |
| May 6, 2026 | 1,606.00 | 1,616.00 | 1,546.00 | 1,558.00 | 1,558.00 | -2.99% | 509,152 |
| May 4, 2026 | 1,608.00 | 1,632.00 | 1,586.00 | 1,606.00 | 1,606.00 | -0.12% | 389,281 |
| Apr 30, 2026 | 1,622.00 | 1,626.00 | 1,586.00 | 1,608.00 | 1,608.00 | -0.99% | 367,973 |
| Apr 29, 2026 | 1,654.00 | 1,674.00 | 1,610.00 | 1,624.00 | 1,624.00 | -1.69% | 342,936 |
| Apr 28, 2026 | 1,624.00 | 1,690.00 | 1,624.00 | 1,652.00 | 1,652.00 | 1.35% | 593,095 |
| Apr 27, 2026 | 1,610.00 | 1,646.00 | 1,598.00 | 1,630.00 | 1,630.00 | 1.24% | 331,638 |
| Apr 24, 2026 | 1,598.00 | 1,612.00 | 1,592.00 | 1,610.00 | 1,610.00 | 0.63% | 190,198 |
| Apr 23, 2026 | 1,612.00 | 1,614.00 | 1,594.00 | 1,600.00 | 1,600.00 | -0.12% | 280,004 |
| Apr 22, 2026 | 1,594.00 | 1,610.00 | 1,590.00 | 1,602.00 | 1,602.00 | -0.62% | 213,712 |