Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW 5,210.00
-110.00 (-2.07%)
Last updated: Jan 8, 2026, 9:00 AM KST
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 4,750.00 | 4,940.00 | 4,750.00 | 4,820.00 | 4,820.00 | 1.37% | 40,249 |
| Dec 8, 2025 | 5,260.00 | 5,660.00 | 4,755.00 | 4,755.00 | 4,755.00 | -16.14% | 123,738 |
| Dec 5, 2025 | 4,630.00 | 6,020.00 | 4,630.00 | 5,670.00 | 5,670.00 | 22.33% | 182,798 |
| Dec 4, 2025 | 4,660.00 | 4,700.00 | 4,585.00 | 4,635.00 | 4,635.00 | -0.75% | 10,456 |
| Dec 3, 2025 | 4,775.00 | 4,775.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.43% | 10,778 |
| Dec 2, 2025 | 4,750.00 | 4,800.00 | 4,685.00 | 4,690.00 | 4,690.00 | -1.47% | 12,513 |
| Dec 1, 2025 | 4,765.00 | 4,800.00 | 4,720.00 | 4,760.00 | 4,760.00 | -0.83% | 6,407 |
| Nov 28, 2025 | 4,855.00 | 4,855.00 | 4,745.00 | 4,800.00 | 4,800.00 | -1.84% | 21,534 |
| Nov 27, 2025 | 4,785.00 | 5,030.00 | 4,785.00 | 4,890.00 | 4,890.00 | 2.52% | 34,885 |
| Nov 26, 2025 | 4,775.00 | 4,775.00 | 4,710.00 | 4,770.00 | 4,770.00 | -0.31% | 4,045 |
| Nov 25, 2025 | 4,725.00 | 4,830.00 | 4,660.00 | 4,785.00 | 4,785.00 | 0.63% | 3,288 |
| Nov 24, 2025 | 4,840.00 | 4,840.00 | 4,725.00 | 4,755.00 | 4,755.00 | - | 3,643 |
| Nov 21, 2025 | 4,715.00 | 4,815.00 | 4,700.00 | 4,755.00 | 4,755.00 | -1.25% | 6,420 |
| Nov 20, 2025 | 4,680.00 | 4,820.00 | 4,680.00 | 4,815.00 | 4,815.00 | 3.55% | 13,432 |
| Nov 19, 2025 | 4,680.00 | 4,700.00 | 4,610.00 | 4,650.00 | 4,650.00 | -1.59% | 10,379 |
| Nov 18, 2025 | 4,695.00 | 4,760.00 | 4,660.00 | 4,725.00 | 4,725.00 | -0.32% | 7,413 |
| Nov 17, 2025 | 4,725.00 | 4,740.00 | 4,695.00 | 4,740.00 | 4,740.00 | -0.73% | 20,276 |
| Nov 14, 2025 | 4,775.00 | 4,890.00 | 4,775.00 | 4,775.00 | 4,775.00 | 1.49% | 17,312 |
| Nov 13, 2025 | 4,820.00 | 4,845.00 | 4,705.00 | 4,705.00 | 4,705.00 | -2.89% | 16,337 |
| Nov 12, 2025 | 4,775.00 | 4,845.00 | 4,740.00 | 4,845.00 | 4,845.00 | 1.47% | 17,031 |
| Nov 11, 2025 | 4,870.00 | 4,870.00 | 4,720.00 | 4,775.00 | 4,775.00 | -1.75% | 19,875 |
| Nov 10, 2025 | 4,795.00 | 4,900.00 | 4,790.00 | 4,860.00 | 4,860.00 | 1.14% | 30,766 |
| Nov 7, 2025 | 4,900.00 | 4,995.00 | 4,700.00 | 4,805.00 | 4,805.00 | -2.14% | 41,667 |
| Nov 6, 2025 | 5,200.00 | 5,200.00 | 4,910.00 | 4,910.00 | 4,910.00 | -5.21% | 47,853 |
| Nov 5, 2025 | 5,150.00 | 5,650.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.97% | 98,261 |
| Nov 4, 2025 | 5,160.00 | 5,680.00 | 5,090.00 | 5,130.00 | 5,130.00 | 3.22% | 99,139 |
| Nov 3, 2025 | 5,220.00 | 5,220.00 | 4,970.00 | 4,970.00 | 4,970.00 | -5.69% | 57,528 |
| Oct 31, 2025 | 5,370.00 | 5,550.00 | 5,180.00 | 5,270.00 | 5,270.00 | -1.86% | 32,967 |
| Oct 30, 2025 | 5,450.00 | 5,450.00 | 5,180.00 | 5,370.00 | 5,370.00 | -2.19% | 66,875 |
| Oct 29, 2025 | 5,710.00 | 5,710.00 | 5,430.00 | 5,490.00 | 5,490.00 | -3.85% | 44,668 |