Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 1,159.00
+1.00 (0.09%)
Aug 14, 2026, 3:30 PM KST
Tongyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 217,439 |
| 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% | 144,714 |
| 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% | 187,219 |
| Aug 4, 2026 | 1,044.00 | 1,079.00 | 1,044.00 | 1,074.00 | 1,074.00 | 3.07% | 217,020 |
| Aug 3, 2026 | 1,021.00 | 1,060.00 | 1,015.00 | 1,042.00 | 1,042.00 | -0.10% | 217,308 |
| Jul 31, 2026 | 1,030.00 | 1,050.00 | 1,022.00 | 1,043.00 | 1,043.00 | 1.26% | 304,696 |
| Jul 30, 2026 | 970.00 | 1,031.00 | 970.00 | 1,030.00 | 1,030.00 | 4.04% | 207,720 |
| 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% | 199,051 |
| 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% | 4,863,231 |
| 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 |
| 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 |