Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW 7,000.00
-1,960.00 (-21.88%)
At close: Oct 2, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9,800.00 | 10,000.00 | 7,000.00 | 7,100.00 | 7,100.00 | -20.76% | 360,181 |
| Oct 1, 2025 | 8,430.00 | 11,530.00 | 8,430.00 | 8,960.00 | 8,960.00 | 1.01% | 509,440 |
| Sep 30, 2025 | 8,870.00 | 8,870.00 | 7,800.00 | 8,870.00 | 8,870.00 | 29.87% | 366,099 |
| Sep 29, 2025 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 29.85% | 27,177 |
| Sep 26, 2025 | 4,050.00 | 5,260.00 | 4,050.00 | 5,260.00 | 5,260.00 | 29.88% | 96,193 |
| Sep 25, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.10% | 30 |
| Sep 24, 2025 | 4,070.00 | 4,095.00 | 4,070.00 | 4,095.00 | 4,095.00 | 0.61% | 30 |
| Sep 23, 2025 | 4,075.00 | 4,075.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.12% | 750 |
| Sep 22, 2025 | 4,080.00 | 4,080.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.12% | 35 |
| Sep 19, 2025 | 4,080.00 | 4,110.00 | 4,080.00 | 4,080.00 | 4,080.00 | - | 385 |
| Sep 18, 2025 | 4,070.00 | 4,120.00 | 4,070.00 | 4,080.00 | 4,080.00 | -0.49% | 56 |
| Sep 17, 2025 | 4,120.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.24% | 1,701 |
| Sep 16, 2025 | 4,095.00 | 4,140.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.85% | 2,402 |
| Sep 15, 2025 | 4,185.00 | 4,185.00 | 4,125.00 | 4,125.00 | 4,125.00 | -1.43% | 9 |
| Sep 12, 2025 | 4,105.00 | 4,185.00 | 4,105.00 | 4,185.00 | 4,185.00 | 2.83% | 63 |
| Sep 11, 2025 | 4,130.00 | 4,290.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.87% | 1,828 |
| Sep 10, 2025 | 4,145.00 | 4,145.00 | 4,020.00 | 4,035.00 | 4,035.00 | -0.37% | 569 |
| Sep 9, 2025 | 4,100.00 | 4,180.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.49% | 111 |
| Sep 8, 2025 | 4,150.00 | 4,150.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.49% | 598 |
| Sep 5, 2025 | 4,140.00 | 4,140.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.94% | 463 |
| Sep 4, 2025 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | -1.08% | 81 |
| Sep 3, 2025 | 4,075.00 | 4,190.00 | 4,075.00 | 4,175.00 | 4,175.00 | 2.45% | 415 |
| Sep 2, 2025 | 4,230.00 | 4,230.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.12% | 48 |
| Sep 1, 2025 | 4,105.00 | 4,240.00 | 4,070.00 | 4,070.00 | 4,070.00 | 1.24% | 2,470 |
| Aug 29, 2025 | 4,150.00 | 4,150.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.99% | 387 |
| Aug 28, 2025 | 4,185.00 | 4,190.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.98% | 5,035 |
| Aug 27, 2025 | 4,150.00 | 4,195.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.73% | 1,200 |
| Aug 26, 2025 | 4,215.00 | 4,220.00 | 4,130.00 | 4,130.00 | 4,130.00 | -2.13% | 142 |
| Aug 25, 2025 | 4,200.00 | 4,220.00 | 4,200.00 | 4,220.00 | 4,220.00 | 1.69% | 1,898 |
| Aug 22, 2025 | 4,225.00 | 4,225.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.66% | 1,072 |
| Aug 21, 2025 | 4,225.00 | 4,280.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1.93% | 600 |
| Aug 20, 2025 | 4,235.00 | 4,330.00 | 4,140.00 | 4,140.00 | 4,140.00 | -2.47% | 814 |
| Aug 19, 2025 | 4,235.00 | 4,245.00 | 4,235.00 | 4,245.00 | 4,245.00 | 0.47% | 295 |
| Aug 18, 2025 | 4,210.00 | 4,230.00 | 4,205.00 | 4,225.00 | 4,225.00 | 1.56% | 524 |
| Aug 14, 2025 | 4,375.00 | 4,375.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.12% | 897 |
| Aug 13, 2025 | 4,230.00 | 4,270.00 | 4,230.00 | 4,250.00 | 4,250.00 | 0.71% | 82 |
| Aug 12, 2025 | 4,285.00 | 4,285.00 | 4,220.00 | 4,220.00 | 4,220.00 | -1.52% | 3,349 |
| Aug 11, 2025 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | - | 3 |
| Aug 8, 2025 | 4,255.00 | 4,285.00 | 4,255.00 | 4,285.00 | 4,285.00 | 1.18% | 69 |
| Aug 7, 2025 | 4,260.00 | 4,270.00 | 4,235.00 | 4,235.00 | 4,235.00 | -0.59% | 1,294 |
| Aug 6, 2025 | 4,255.00 | 4,295.00 | 4,255.00 | 4,260.00 | 4,260.00 | -1.62% | 175 |
| Aug 5, 2025 | 4,260.00 | 4,330.00 | 4,250.00 | 4,330.00 | 4,330.00 | -0.46% | 602 |
| Aug 4, 2025 | 4,250.00 | 4,350.00 | 4,250.00 | 4,350.00 | 4,350.00 | 5.71% | 1,904 |
| Aug 1, 2025 | 4,345.00 | 4,350.00 | 4,025.00 | 4,115.00 | 4,115.00 | -6.26% | 2,296 |
| Jul 31, 2025 | 4,325.00 | 4,390.00 | 4,325.00 | 4,390.00 | 4,390.00 | -1.35% | 2,977 |
| Jul 30, 2025 | 4,445.00 | 4,450.00 | 4,445.00 | 4,450.00 | 4,450.00 | 2.18% | 96 |
| Jul 29, 2025 | 4,440.00 | 4,440.00 | 4,345.00 | 4,355.00 | 4,355.00 | -3.97% | 2,289 |
| Jul 28, 2025 | 4,520.00 | 4,540.00 | 4,515.00 | 4,535.00 | 4,535.00 | 0.78% | 1,966 |
| Jul 25, 2025 | 4,475.00 | 4,500.00 | 4,395.00 | 4,500.00 | 4,500.00 | 2.51% | 855 |
| Jul 24, 2025 | 4,470.00 | 4,480.00 | 4,340.00 | 4,390.00 | 4,390.00 | -1.35% | 1,071 |