Tongyang Inc. (KRX:001520)
South Korea · Delayed Price · Currency is KRW 561.00
+43.00 (8.30%)
Jun 29, 2026, 3:30 PM KST
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 520.00 | 572.00 | 519.00 | 561.00 | 561.00 | 8.30% | 1,122,605 |
| Jun 26, 2026 | 552.00 | 561.00 | 516.00 | 518.00 | 518.00 | -7.66% | 1,025,360 |
| Jun 25, 2026 | 566.00 | 600.00 | 546.00 | 561.00 | 561.00 | -0.88% | 2,245,328 |
| Jun 24, 2026 | 528.00 | 600.00 | 518.00 | 566.00 | 566.00 | 7.20% | 3,259,816 |
| Jun 23, 2026 | 550.00 | 556.00 | 528.00 | 528.00 | 528.00 | -4.17% | 751,767 |
| Jun 22, 2026 | 566.00 | 587.00 | 548.00 | 551.00 | 551.00 | -2.48% | 1,436,142 |
| Jun 19, 2026 | 565.00 | 613.00 | 539.00 | 565.00 | 565.00 | - | 1,792,408 |
| Jun 18, 2026 | 586.00 | 586.00 | 556.00 | 565.00 | 565.00 | -3.58% | 813,601 |
| Jun 17, 2026 | 625.00 | 630.00 | 580.00 | 586.00 | 586.00 | -6.09% | 1,233,240 |
| Jun 16, 2026 | 563.00 | 641.00 | 561.00 | 624.00 | 624.00 | 11.83% | 2,533,111 |
| Jun 15, 2026 | 577.00 | 592.00 | 556.00 | 558.00 | 558.00 | -3.29% | 927,172 |
| Jun 12, 2026 | 563.00 | 586.00 | 561.00 | 577.00 | 577.00 | 3.78% | 541,702 |
| Jun 11, 2026 | 565.00 | 585.00 | 554.00 | 556.00 | 556.00 | -2.97% | 553,268 |
| Jun 10, 2026 | 564.00 | 581.00 | 540.00 | 573.00 | 573.00 | 4.37% | 855,934 |
| Jun 9, 2026 | 573.00 | 619.00 | 547.00 | 549.00 | 549.00 | -3.35% | 3,780,219 |
| Jun 8, 2026 | 580.00 | 589.00 | 555.00 | 568.00 | 568.00 | -2.91% | 467,233 |
| Jun 5, 2026 | 609.00 | 620.00 | 585.00 | 585.00 | 585.00 | -4.10% | 402,687 |
| Jun 4, 2026 | 600.00 | 637.00 | 576.00 | 610.00 | 610.00 | 2.35% | 1,447,324 |
| Jun 2, 2026 | 571.00 | 720.00 | 552.00 | 596.00 | 596.00 | 1.53% | 4,297,005 |
| Jun 1, 2026 | 598.00 | 602.00 | 570.00 | 587.00 | 587.00 | -1.84% | 949,345 |
| May 29, 2026 | 624.00 | 630.00 | 587.00 | 598.00 | 598.00 | -4.17% | 925,607 |
| May 28, 2026 | 624.00 | 628.00 | 610.00 | 624.00 | 624.00 | - | 510,623 |
| May 27, 2026 | 646.00 | 665.00 | 616.00 | 624.00 | 624.00 | -4.15% | 846,240 |
| May 26, 2026 | 678.00 | 682.00 | 644.00 | 651.00 | 651.00 | -3.41% | 620,893 |
| May 22, 2026 | 660.00 | 683.00 | 653.00 | 674.00 | 674.00 | 2.43% | 637,845 |
| May 21, 2026 | 635.00 | 710.00 | 625.00 | 658.00 | 658.00 | 5.79% | 1,641,015 |
| May 20, 2026 | 670.00 | 670.00 | 614.00 | 622.00 | 622.00 | -6.33% | 747,506 |
| May 19, 2026 | 659.00 | 675.00 | 645.00 | 664.00 | 664.00 | 0.30% | 377,445 |
| May 18, 2026 | 680.00 | 680.00 | 648.00 | 662.00 | 662.00 | -2.07% | 626,166 |
| 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 |