Skip to main content
logo
Tongyang Inc. (KRX:001525)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,050.00
-80.00 (-1.94%)
At close: Sep 5, 2025

Tongyang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20254,150.004,150.004,070.004,070.004,070.000.49%598
Sep 5, 20254,140.004,140.004,050.004,050.004,050.00-1.94%463
Sep 4, 20254,130.004,130.004,130.004,130.004,130.00-1.08%81
Sep 3, 20254,075.004,190.004,075.004,175.004,175.002.45%415
Sep 2, 20254,230.004,230.004,075.004,075.004,075.000.12%48
Sep 1, 20254,105.004,240.004,070.004,070.004,070.001.24%2,470
Aug 29, 20254,150.004,150.004,020.004,020.004,020.00-0.99%387
Aug 28, 20254,185.004,190.004,060.004,060.004,060.00-0.98%5,035
Aug 27, 20254,150.004,195.004,100.004,100.004,100.00-0.73%1,200
Aug 26, 20254,215.004,220.004,130.004,130.004,130.00-2.13%142
Aug 25, 20254,200.004,220.004,200.004,220.004,220.001.69%1,898
Aug 22, 20254,225.004,225.004,150.004,150.004,150.00-1.66%1,072
Aug 21, 20254,225.004,280.004,220.004,220.004,220.001.93%600
Aug 20, 20254,235.004,330.004,140.004,140.004,140.00-2.47%814
Aug 19, 20254,235.004,245.004,235.004,245.004,245.000.47%295
Aug 18, 20254,210.004,230.004,205.004,225.004,225.001.56%524
Aug 14, 20254,375.004,375.004,160.004,160.004,160.00-2.12%897
Aug 13, 20254,230.004,270.004,230.004,250.004,250.000.71%82
Aug 12, 20254,285.004,285.004,220.004,220.004,220.00-1.52%3,349
Aug 11, 20254,285.004,285.004,285.004,285.004,285.00-3
Aug 8, 20254,255.004,285.004,255.004,285.004,285.001.18%69
Aug 7, 20254,260.004,270.004,235.004,235.004,235.00-0.59%1,294
Aug 6, 20254,255.004,295.004,255.004,260.004,260.00-1.62%175
Aug 5, 20254,260.004,330.004,250.004,330.004,330.00-0.46%602
Aug 4, 20254,250.004,350.004,250.004,350.004,350.005.71%1,904
Aug 1, 20254,345.004,350.004,025.004,115.004,115.00-6.26%2,296
Jul 31, 20254,325.004,390.004,325.004,390.004,390.00-1.35%2,977
Jul 30, 20254,445.004,450.004,445.004,450.004,450.002.18%96
Jul 29, 20254,440.004,440.004,345.004,355.004,355.00-3.97%2,289
Jul 28, 20254,520.004,540.004,515.004,535.004,535.000.78%1,966
Jul 25, 20254,475.004,500.004,395.004,500.004,500.002.51%855
Jul 24, 20254,470.004,480.004,340.004,390.004,390.00-1.35%1,071
Jul 23, 20254,285.004,455.004,285.004,450.004,450.004.71%4,282
Jul 22, 20254,240.004,350.004,240.004,250.004,250.000.71%555
Jul 21, 20254,210.004,340.004,210.004,220.004,220.00-0.47%1,260
Jul 18, 20254,330.004,345.004,240.004,240.004,240.00-2.08%525
Jul 17, 20254,325.004,345.004,325.004,330.004,330.000.70%604
Jul 16, 20254,240.004,300.004,240.004,300.004,300.001.42%834
Jul 15, 20254,300.004,300.004,235.004,240.004,240.00-1.05%324
Jul 14, 20254,270.004,290.004,250.004,285.004,285.000.82%2,380
Jul 11, 20254,285.004,285.004,250.004,250.004,250.000.12%371
Jul 10, 20254,300.004,300.004,240.004,245.004,245.00-0.82%794
Jul 9, 20254,200.004,295.004,200.004,280.004,280.003.38%1,604
Jul 8, 20254,120.004,200.004,120.004,140.004,140.002.22%5,045
Jul 7, 20254,260.004,260.003,930.004,050.004,050.00-3.80%4,941
Jul 4, 20254,200.004,245.004,200.004,210.004,210.000.24%2,359
Jul 3, 20254,250.004,260.004,200.004,200.004,200.00-0.59%846
Jul 2, 20254,260.004,260.004,225.004,225.004,225.00-0.82%420
Jul 1, 20254,280.004,280.004,215.004,260.004,260.00-0.35%679
Jun 30, 20254,290.004,290.004,235.004,275.004,275.001.06%139