Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW · Preferred Stock4,445.00
-20.00 (-0.45%)
Apr 16, 2026, 1:30 PM KST
KRX:001525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4,540.00 | 4,540.00 | 4,410.00 | 4,465.00 | 4,465.00 | -0.22% | 1,322 |
| Apr 14, 2026 | 4,440.00 | 4,475.00 | 4,380.00 | 4,475.00 | 4,475.00 | 1.70% | 5,180 |
| Apr 13, 2026 | 4,440.00 | 4,440.00 | 4,340.00 | 4,400.00 | 4,400.00 | 0.11% | 737 |
| Apr 10, 2026 | 4,420.00 | 4,480.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.11% | 1,047 |
| Apr 9, 2026 | 4,405.00 | 4,500.00 | 4,390.00 | 4,390.00 | 4,390.00 | -3.41% | 2,356 |
| Apr 8, 2026 | 4,430.00 | 4,550.00 | 4,360.00 | 4,545.00 | 4,545.00 | 4.72% | 5,218 |
| Apr 7, 2026 | 4,335.00 | 4,370.00 | 4,335.00 | 4,340.00 | 4,340.00 | -1.14% | 143 |
| Apr 6, 2026 | 4,365.00 | 4,400.00 | 4,365.00 | 4,390.00 | 4,390.00 | 1.39% | 2,439 |
| Apr 3, 2026 | 4,320.00 | 4,395.00 | 4,320.00 | 4,330.00 | 4,330.00 | - | 1,531 |
| Apr 2, 2026 | 4,430.00 | 4,430.00 | 4,330.00 | 4,330.00 | 4,330.00 | -1.93% | 1,931 |
| Apr 1, 2026 | 4,405.00 | 4,430.00 | 4,405.00 | 4,415.00 | 4,415.00 | -0.23% | 1,186 |
| Mar 31, 2026 | 4,310.00 | 4,430.00 | 4,305.00 | 4,425.00 | 4,425.00 | 2.43% | 446 |
| Mar 30, 2026 | 4,340.00 | 4,350.00 | 4,260.00 | 4,320.00 | 4,320.00 | -0.92% | 768 |
| Mar 27, 2026 | 4,270.00 | 4,380.00 | 4,270.00 | 4,360.00 | 4,360.00 | 0.81% | 2,680 |
| Mar 26, 2026 | 4,415.00 | 4,450.00 | 4,300.00 | 4,325.00 | 4,325.00 | -2.37% | 353 |
| Mar 25, 2026 | 4,340.00 | 4,455.00 | 4,340.00 | 4,430.00 | 4,430.00 | 2.31% | 2,934 |
| Mar 24, 2026 | 4,315.00 | 4,345.00 | 4,300.00 | 4,330.00 | 4,330.00 | 0.70% | 349 |
| Mar 23, 2026 | 4,375.00 | 4,430.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.93% | 638 |
| Mar 20, 2026 | 4,310.00 | 4,430.00 | 4,310.00 | 4,430.00 | 4,430.00 | 3.02% | 760 |
| Mar 19, 2026 | 4,300.00 | 4,300.00 | 4,275.00 | 4,300.00 | 4,300.00 | -0.35% | 752 |
| Mar 18, 2026 | 4,340.00 | 4,340.00 | 4,255.00 | 4,315.00 | 4,315.00 | - | 6,764 |
| Mar 17, 2026 | 4,435.00 | 4,470.00 | 4,315.00 | 4,315.00 | 4,315.00 | -2.71% | 12,445 |
| Mar 16, 2026 | 4,455.00 | 4,455.00 | 4,430.00 | 4,435.00 | 4,435.00 | -0.56% | 214 |
| Mar 13, 2026 | 4,460.00 | 4,470.00 | 4,430.00 | 4,460.00 | 4,460.00 | - | 84 |
| Mar 12, 2026 | 4,470.00 | 4,475.00 | 4,385.00 | 4,460.00 | 4,460.00 | -0.78% | 8,536 |
| Mar 11, 2026 | 4,520.00 | 4,520.00 | 4,380.00 | 4,495.00 | 4,495.00 | 1.12% | 4,567 |
| Mar 10, 2026 | 4,500.00 | 4,510.00 | 4,400.00 | 4,445.00 | 4,445.00 | 2.66% | 1,162 |
| Mar 9, 2026 | 4,500.00 | 4,500.00 | 4,260.00 | 4,330.00 | 4,330.00 | -3.78% | 9,842 |
| Mar 6, 2026 | 4,360.00 | 4,510.00 | 4,360.00 | 4,500.00 | 4,500.00 | 0.33% | 1,236 |
| Mar 5, 2026 | 4,335.00 | 4,515.00 | 4,335.00 | 4,485.00 | 4,485.00 | 5.41% | 3,597 |
| Mar 4, 2026 | 4,500.00 | 4,500.00 | 4,255.00 | 4,255.00 | 4,255.00 | -7.20% | 24,263 |
| Mar 3, 2026 | 4,680.00 | 4,680.00 | 4,565.00 | 4,585.00 | 4,585.00 | -2.03% | 4,855 |
| Feb 27, 2026 | 4,545.00 | 4,730.00 | 4,500.00 | 4,680.00 | 4,680.00 | 2.07% | 16,628 |
| Feb 26, 2026 | 4,810.00 | 4,810.00 | 4,585.00 | 4,585.00 | 4,585.00 | -3.88% | 10,648 |
| Feb 25, 2026 | 4,850.00 | 4,850.00 | 4,720.00 | 4,770.00 | 4,770.00 | -0.31% | 10,041 |
| Feb 24, 2026 | 4,895.00 | 4,910.00 | 4,765.00 | 4,785.00 | 4,785.00 | -1.95% | 7,565 |
| Feb 23, 2026 | 4,845.00 | 4,930.00 | 4,845.00 | 4,880.00 | 4,880.00 | 0.72% | 7,534 |
| Feb 20, 2026 | 4,850.00 | 4,860.00 | 4,770.00 | 4,845.00 | 4,845.00 | -0.51% | 12,634 |
| Feb 19, 2026 | 4,770.00 | 4,880.00 | 4,715.00 | 4,870.00 | 4,870.00 | 2.10% | 4,318 |
| Feb 13, 2026 | 4,700.00 | 4,845.00 | 4,700.00 | 4,770.00 | 4,770.00 | - | 6,264 |
| Feb 12, 2026 | 4,840.00 | 4,840.00 | 4,710.00 | 4,770.00 | 4,770.00 | 0.10% | 5,315 |
| Feb 11, 2026 | 4,805.00 | 4,805.00 | 4,710.00 | 4,765.00 | 4,765.00 | -0.83% | 6,870 |
| Feb 10, 2026 | 4,850.00 | 4,905.00 | 4,805.00 | 4,805.00 | 4,805.00 | -0.93% | 5,669 |
| Feb 9, 2026 | 4,830.00 | 4,880.00 | 4,820.00 | 4,850.00 | 4,850.00 | 0.52% | 4,048 |
| Feb 6, 2026 | 4,800.00 | 4,845.00 | 4,755.00 | 4,825.00 | 4,825.00 | -0.41% | 4,545 |
| Feb 5, 2026 | 4,935.00 | 4,935.00 | 4,820.00 | 4,845.00 | 4,845.00 | -1.92% | 1,684 |
| Feb 4, 2026 | 5,100.00 | 5,100.00 | 4,850.00 | 4,940.00 | 4,940.00 | 0.20% | 8,781 |
| Feb 3, 2026 | 4,820.00 | 4,945.00 | 4,820.00 | 4,930.00 | 4,930.00 | 3.68% | 18,959 |
| Feb 2, 2026 | 4,840.00 | 4,925.00 | 4,730.00 | 4,755.00 | 4,755.00 | -2.56% | 7,959 |
| Jan 30, 2026 | 4,880.00 | 4,880.00 | 4,665.00 | 4,880.00 | 4,880.00 | - | 18,847 |