Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW · Preferred Stock7,550.00
-150.00 (-1.95%)
Jul 21, 2026, 11:30 AM KST
KRX:001525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | - | -7.66% | 140 |
| Jul 20, 2026 | 8,430.00 | 8,430.00 | 7,500.00 | 7,700.00 | 7,700.00 | 83.12% | 2,629 |
| Jul 2, 2026 | 4,300.00 | 4,385.00 | 4,205.00 | 4,205.00 | 4,205.00 | -0.24% | 3,710 |
| Jul 1, 2026 | 4,290.00 | 4,600.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.12% | 17,898 |
| Jun 30, 2026 | 4,475.00 | 4,475.00 | 4,210.00 | 4,210.00 | 4,210.00 | -1.17% | 4,182 |
| Jun 29, 2026 | 4,475.00 | 4,475.00 | 4,255.00 | 4,260.00 | 4,260.00 | -4.91% | 22,298 |
| Jun 26, 2026 | 4,560.00 | 4,560.00 | 4,035.00 | 4,480.00 | 4,480.00 | - | 4,357 |
| Jun 25, 2026 | 4,870.00 | 4,870.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.79% | 1,245 |
| Jun 24, 2026 | 4,490.00 | 4,490.00 | 4,350.00 | 4,445.00 | 4,445.00 | 1.72% | 572 |
| Jun 23, 2026 | 4,565.00 | 4,565.00 | 4,360.00 | 4,370.00 | 4,370.00 | -2.89% | 778 |
| Jun 22, 2026 | 4,510.00 | 4,525.00 | 4,465.00 | 4,500.00 | 4,500.00 | -1.10% | 7,831 |
| Jun 19, 2026 | 4,810.00 | 4,810.00 | 4,505.00 | 4,550.00 | 4,550.00 | -4.61% | 2,236 |
| Jun 18, 2026 | 4,660.00 | 4,800.00 | 4,655.00 | 4,770.00 | 4,770.00 | 2.47% | 3,627 |
| Jun 17, 2026 | 4,835.00 | 4,835.00 | 4,625.00 | 4,655.00 | 4,655.00 | -3.02% | 693 |
| Jun 16, 2026 | 4,550.00 | 4,800.00 | 4,475.00 | 4,800.00 | 4,800.00 | 8.11% | 2,194 |
| Jun 15, 2026 | 4,700.00 | 4,700.00 | 4,430.00 | 4,440.00 | 4,440.00 | 0.45% | 1,428 |
| Jun 12, 2026 | 4,400.00 | 4,640.00 | 4,400.00 | 4,420.00 | 4,420.00 | 5.49% | 948 |
| Jun 11, 2026 | 4,630.00 | 4,780.00 | 4,190.00 | 4,190.00 | 4,190.00 | -7.20% | 4,942 |
| Jun 10, 2026 | 4,600.00 | 4,645.00 | 4,515.00 | 4,515.00 | 4,515.00 | -1.85% | 1,935 |
| Jun 9, 2026 | 4,520.00 | 4,600.00 | 4,515.00 | 4,600.00 | 4,600.00 | 2.00% | 3,926 |
| Jun 8, 2026 | 4,550.00 | 4,675.00 | 4,440.00 | 4,510.00 | 4,510.00 | -0.88% | 2,644 |
| Jun 5, 2026 | 4,750.00 | 4,750.00 | 4,500.00 | 4,550.00 | 4,550.00 | -5.11% | 14,920 |
| Jun 4, 2026 | 4,595.00 | 4,795.00 | 4,595.00 | 4,795.00 | 4,795.00 | 7.63% | 2,545 |
| Jun 2, 2026 | 4,480.00 | 4,800.00 | 4,455.00 | 4,455.00 | 4,455.00 | -4.81% | 8,026 |
| Jun 1, 2026 | 4,820.00 | 4,820.00 | 4,660.00 | 4,680.00 | 4,680.00 | -2.90% | 2,234 |
| May 29, 2026 | 4,820.00 | 4,820.00 | 4,440.00 | 4,820.00 | 4,820.00 | 2.55% | 4,401 |
| May 28, 2026 | 4,550.00 | 4,800.00 | 4,510.00 | 4,700.00 | 4,700.00 | 3.30% | 645 |
| May 27, 2026 | 4,795.00 | 4,795.00 | 4,410.00 | 4,550.00 | 4,550.00 | -5.11% | 4,892 |
| May 26, 2026 | 4,815.00 | 4,815.00 | 4,795.00 | 4,795.00 | 4,795.00 | 1.59% | 11,025 |
| May 22, 2026 | 4,660.00 | 4,720.00 | 4,465.00 | 4,720.00 | 4,720.00 | -0.63% | 9,438 |
| May 21, 2026 | 4,640.00 | 4,760.00 | 4,550.00 | 4,750.00 | 4,750.00 | 3.71% | 3,604 |
| May 20, 2026 | 4,495.00 | 4,585.00 | 4,495.00 | 4,580.00 | 4,580.00 | 1.89% | 3,850 |
| May 19, 2026 | 4,380.00 | 4,500.00 | 4,380.00 | 4,495.00 | 4,495.00 | 2.98% | 4,789 |
| May 18, 2026 | 4,485.00 | 4,485.00 | 4,365.00 | 4,365.00 | 4,365.00 | -4.49% | 3,591 |
| May 15, 2026 | 4,635.00 | 4,635.00 | 4,480.00 | 4,570.00 | 4,570.00 | -1.40% | 3,294 |
| May 14, 2026 | 4,675.00 | 4,675.00 | 4,565.00 | 4,635.00 | 4,635.00 | -0.86% | 7,364 |
| May 13, 2026 | 4,350.00 | 4,740.00 | 4,350.00 | 4,675.00 | 4,675.00 | 8.22% | 13,326 |
| May 12, 2026 | 4,380.00 | 4,420.00 | 4,300.00 | 4,320.00 | 4,320.00 | -0.80% | 11,064 |
| May 11, 2026 | 4,355.00 | 4,410.00 | 4,355.00 | 4,355.00 | 4,355.00 | 1.28% | 652 |
| May 8, 2026 | 4,435.00 | 4,480.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.94% | 3,582 |
| May 7, 2026 | 4,400.00 | 4,435.00 | 4,380.00 | 4,385.00 | 4,385.00 | 0.11% | 1,046 |
| May 6, 2026 | 4,445.00 | 4,445.00 | 4,370.00 | 4,380.00 | 4,380.00 | 0.46% | 2,749 |
| May 4, 2026 | 4,495.00 | 4,495.00 | 4,360.00 | 4,360.00 | 4,360.00 | -1.13% | 6,278 |
| Apr 30, 2026 | 4,465.00 | 4,465.00 | 4,410.00 | 4,410.00 | 4,410.00 | -2.43% | 4,852 |
| Apr 29, 2026 | 4,520.00 | 4,520.00 | 4,430.00 | 4,520.00 | 4,520.00 | - | 3,947 |
| Apr 28, 2026 | 4,430.00 | 4,520.00 | 4,430.00 | 4,520.00 | 4,520.00 | 2.03% | 9,566 |
| Apr 27, 2026 | 4,450.00 | 4,450.00 | 4,415.00 | 4,430.00 | 4,430.00 | -0.34% | 280 |
| Apr 24, 2026 | 4,400.00 | 4,445.00 | 4,380.00 | 4,445.00 | 4,445.00 | - | 4,114 |
| Apr 23, 2026 | 4,450.00 | 4,450.00 | 4,405.00 | 4,445.00 | 4,445.00 | - | 592 |
| Apr 22, 2026 | 4,470.00 | 4,470.00 | 4,410.00 | 4,445.00 | 4,445.00 | - | 960 |