Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW 4,970.00
-300.00 (-5.69%)
At close: Nov 3, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,150.00 | 5,650.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.97% | 97,347 |
| 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 |
| Oct 28, 2025 | 5,670.00 | 6,100.00 | 5,670.00 | 5,710.00 | 5,710.00 | -1.38% | 63,452 |
| Oct 27, 2025 | 5,700.00 | 5,800.00 | 5,680.00 | 5,790.00 | 5,790.00 | -2.03% | 77,038 |
| Oct 24, 2025 | 6,230.00 | 6,230.00 | 5,850.00 | 5,910.00 | 5,910.00 | -4.68% | 67,086 |
| Oct 23, 2025 | 6,500.00 | 6,650.00 | 6,050.00 | 6,200.00 | 6,200.00 | -7.19% | 91,077 |
| Oct 22, 2025 | 5,940.00 | 7,200.00 | 5,940.00 | 6,680.00 | 6,680.00 | 15.77% | 287,897 |
| Oct 21, 2025 | 5,980.00 | 6,050.00 | 5,770.00 | 5,770.00 | 5,770.00 | -4.47% | 75,750 |
| Oct 20, 2025 | 6,230.00 | 6,500.00 | 5,810.00 | 6,040.00 | 6,040.00 | 1.34% | 97,438 |
| Oct 17, 2025 | 6,020.00 | 6,370.00 | 5,920.00 | 5,960.00 | 5,960.00 | -6.29% | 158,506 |
| Oct 16, 2025 | 7,000.00 | 7,710.00 | 6,330.00 | 6,360.00 | 6,360.00 | -9.14% | 291,776 |
| Oct 15, 2025 | 7,930.00 | 9,070.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.29% | 482,380 |
| Oct 14, 2025 | 5,350.00 | 6,980.00 | 5,350.00 | 6,980.00 | 6,980.00 | 29.98% | 281,099 |
| Oct 13, 2025 | 5,690.00 | 5,780.00 | 5,350.00 | 5,370.00 | 5,370.00 | -10.20% | 172,302 |
| Oct 10, 2025 | 6,930.00 | 6,930.00 | 5,970.00 | 5,980.00 | 5,980.00 | -15.77% | 215,420 |
| 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 |