Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW 4,755.00
0.00 (0.00%)
At close: Nov 24, 2025
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 76,659 |
| 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% | 96,514 |
| 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% | 446,683 |
| Oct 14, 2025 | 5,350.00 | 6,980.00 | 5,350.00 | 6,980.00 | 6,980.00 | 29.98% | 279,586 |
| 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% | 344,139 |
| 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% | 64,216 |
| Sep 25, 2025 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.10% | 15 |
| 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% | 400 |
| Sep 22, 2025 | 4,080.00 | 4,080.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.12% | 18 |
| Sep 19, 2025 | 4,080.00 | 4,110.00 | 4,080.00 | 4,080.00 | 4,080.00 | - | 285 |
| Sep 18, 2025 | 4,070.00 | 4,120.00 | 4,070.00 | 4,080.00 | 4,080.00 | -0.49% | 45 |
| Sep 17, 2025 | 4,120.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.24% | 901 |
| Sep 16, 2025 | 4,095.00 | 4,140.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.85% | 1,263 |
| Sep 15, 2025 | 4,185.00 | 4,185.00 | 4,125.00 | 4,125.00 | 4,125.00 | -1.43% | 6 |
| Sep 12, 2025 | 4,105.00 | 4,185.00 | 4,105.00 | 4,185.00 | 4,185.00 | 2.83% | 42 |
| Sep 11, 2025 | 4,130.00 | 4,290.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.87% | 1,828 |