Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW 4,710.00
-60.00 (-1.26%)
Feb 26, 2026, 9:30 AM KST
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4,850.00 | 4,850.00 | 4,720.00 | 4,770.00 | 4,770.00 | -0.31% | 10,041 |
| Feb 24, 2026 | 4,895.00 | 4,910.00 | 4,765.00 | 4,785.00 | 4,785.00 | -1.95% | 7,565 |
| Feb 23, 2026 | 4,845.00 | 4,930.00 | 4,845.00 | 4,880.00 | 4,880.00 | 0.72% | 7,534 |
| Feb 20, 2026 | 4,850.00 | 4,860.00 | 4,770.00 | 4,845.00 | 4,845.00 | -0.51% | 12,634 |
| Feb 19, 2026 | 4,770.00 | 4,880.00 | 4,715.00 | 4,870.00 | 4,870.00 | 2.10% | 4,318 |
| Feb 13, 2026 | 4,700.00 | 4,845.00 | 4,700.00 | 4,770.00 | 4,770.00 | - | 6,264 |
| Feb 12, 2026 | 4,840.00 | 4,840.00 | 4,710.00 | 4,770.00 | 4,770.00 | 0.10% | 5,315 |
| Feb 11, 2026 | 4,805.00 | 4,805.00 | 4,710.00 | 4,765.00 | 4,765.00 | -0.83% | 6,870 |
| Feb 10, 2026 | 4,850.00 | 4,905.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.93% | 5,669 |
| Feb 9, 2026 | 4,830.00 | 4,880.00 | 4,820.00 | 4,850.00 | 4,850.00 | 0.52% | 4,048 |
| Feb 6, 2026 | 4,800.00 | 4,845.00 | 4,755.00 | 4,825.00 | 4,825.00 | -0.41% | 4,545 |
| Feb 5, 2026 | 4,935.00 | 4,935.00 | 4,820.00 | 4,845.00 | 4,845.00 | -1.92% | 1,684 |
| Feb 4, 2026 | 5,100.00 | 5,100.00 | 4,850.00 | 4,940.00 | 4,940.00 | 0.20% | 8,781 |
| Feb 3, 2026 | 4,820.00 | 4,945.00 | 4,820.00 | 4,930.00 | 4,930.00 | 3.68% | 18,959 |
| Feb 2, 2026 | 4,840.00 | 4,925.00 | 4,730.00 | 4,755.00 | 4,755.00 | -2.56% | 7,959 |
| Jan 30, 2026 | 4,880.00 | 4,880.00 | 4,665.00 | 4,880.00 | 4,880.00 | - | 18,847 |
| Jan 29, 2026 | 4,905.00 | 4,905.00 | 4,815.00 | 4,880.00 | 4,880.00 | -0.51% | 5,533 |
| Jan 28, 2026 | 4,910.00 | 4,970.00 | 4,890.00 | 4,905.00 | 4,905.00 | -0.71% | 5,272 |
| Jan 27, 2026 | 4,880.00 | 4,940.00 | 4,835.00 | 4,940.00 | 4,940.00 | 1.54% | 3,475 |
| Jan 26, 2026 | 4,950.00 | 4,950.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.71% | 4,385 |
| Jan 23, 2026 | 4,760.00 | 4,925.00 | 4,760.00 | 4,900.00 | 4,900.00 | 2.94% | 5,748 |
| Jan 22, 2026 | 4,815.00 | 4,815.00 | 4,700.00 | 4,760.00 | 4,760.00 | -2.46% | 23,796 |
| Jan 21, 2026 | 5,020.00 | 5,020.00 | 4,880.00 | 4,880.00 | 4,880.00 | -2.98% | 11,669 |
| Jan 20, 2026 | 5,050.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.60% | 13,510 |
| Jan 19, 2026 | 5,130.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 10,808 |
| Jan 16, 2026 | 5,250.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | -2.80% | 10,925 |
| Jan 15, 2026 | 5,340.00 | 5,350.00 | 5,280.00 | 5,350.00 | 5,350.00 | -0.74% | 5,415 |
| Jan 14, 2026 | 5,250.00 | 5,500.00 | 5,200.00 | 5,390.00 | 5,390.00 | 2.47% | 13,393 |
| Jan 13, 2026 | 5,330.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.13% | 11,769 |
| Jan 12, 2026 | 5,420.00 | 5,420.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.37% | 7,033 |
| Jan 9, 2026 | 5,140.00 | 5,380.00 | 5,140.00 | 5,340.00 | 5,340.00 | 2.50% | 7,619 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 5,170.00 | 5,210.00 | 5,210.00 | -2.07% | 13,013 |
| Jan 7, 2026 | 5,400.00 | 5,400.00 | 5,180.00 | 5,320.00 | 5,320.00 | -0.56% | 13,848 |
| Jan 6, 2026 | 5,320.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,350.00 | 0.94% | 16,127 |
| Jan 5, 2026 | 5,300.00 | 5,340.00 | 5,290.00 | 5,300.00 | 5,300.00 | -0.56% | 23,790 |
| Jan 2, 2026 | 5,540.00 | 5,540.00 | 5,310.00 | 5,330.00 | 5,330.00 | -4.82% | 33,432 |
| Dec 30, 2025 | 5,720.00 | 6,100.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.53% | 24,458 |
| Dec 29, 2025 | 5,720.00 | 5,800.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.18% | 22,931 |
| Dec 26, 2025 | 5,520.00 | 5,790.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.90% | 30,971 |
| Dec 24, 2025 | 5,590.00 | 5,690.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.54% | 33,174 |
| Dec 23, 2025 | 6,010.00 | 6,010.00 | 5,500.00 | 5,600.00 | 5,600.00 | -11.53% | 85,712 |
| Dec 22, 2025 | 6,370.00 | 6,690.00 | 5,960.00 | 6,330.00 | 6,330.00 | -9.70% | 93,755 |
| Dec 19, 2025 | 8,400.00 | 9,210.00 | 6,850.00 | 7,010.00 | 7,010.00 | -1.13% | 312,509 |
| Dec 18, 2025 | 5,250.00 | 7,090.00 | 5,250.00 | 7,090.00 | 7,090.00 | 29.85% | 138,168 |
| Dec 17, 2025 | 5,150.00 | 5,520.00 | 5,100.00 | 5,460.00 | 5,460.00 | 4.00% | 45,850 |
| Dec 16, 2025 | 4,890.00 | 5,380.00 | 4,890.00 | 5,250.00 | 5,250.00 | 6.60% | 56,688 |
| Dec 15, 2025 | 4,815.00 | 5,020.00 | 4,815.00 | 4,925.00 | 4,925.00 | 1.03% | 27,914 |
| Dec 12, 2025 | 4,910.00 | 4,910.00 | 4,820.00 | 4,875.00 | 4,875.00 | -0.81% | 25,236 |
| Dec 11, 2025 | 4,875.00 | 5,070.00 | 4,875.00 | 4,915.00 | 4,915.00 | 0.31% | 54,039 |
| Dec 10, 2025 | 4,780.00 | 5,160.00 | 4,760.00 | 4,900.00 | 4,900.00 | 1.66% | 83,573 |