Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW 5,900.00
+100.00 (1.72%)
Nov 4, 2026, 3:30 PM KST
KRX:001525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,000.00 | 6,000.00 | 5,610.00 | 5,900.00 | 5,900.00 | 1.72% | 836 |
| Nov 3, 2026 | 5,960.00 | 6,000.00 | 5,720.00 | 5,800.00 | 5,800.00 | -4.92% | 1,825 |
| Nov 2, 2026 | 6,020.00 | 7,210.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.33% | 6,681 |
| Oct 30, 2026 | 6,380.00 | 6,380.00 | 6,020.00 | 6,020.00 | 6,020.00 | -5.94% | 282 |
| Oct 29, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 3 |
| Oct 28, 2026 | 6,200.00 | 6,510.00 | 6,200.00 | 6,500.00 | 6,500.00 | 4.84% | 204 |
| Oct 27, 2026 | 6,590.00 | 6,590.00 | 6,160.00 | 6,200.00 | 6,200.00 | -4.17% | 570 |
| Oct 26, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,470.00 | 6,470.00 | -0.46% | 33 |
| Oct 23, 2026 | 6,990.00 | 6,990.00 | 6,380.00 | 6,500.00 | 6,500.00 | -6.47% | 2,705 |
| Oct 22, 2026 | 6,600.00 | 6,990.00 | 6,580.00 | 6,950.00 | 6,950.00 | 8.42% | 912 |
| Oct 21, 2026 | 6,460.00 | 6,850.00 | 6,410.00 | 6,410.00 | 6,410.00 | -9.72% | 1,862 |
| Oct 20, 2026 | 6,640.00 | 7,240.00 | 6,400.00 | 7,100.00 | 7,100.00 | 12.34% | 1,470 |
| Oct 19, 2026 | 6,800.00 | 7,150.00 | 6,320.00 | 6,320.00 | 6,320.00 | -9.97% | 847 |
| Oct 16, 2026 | 7,180.00 | 7,180.00 | 6,640.00 | 7,020.00 | 7,020.00 | -2.23% | 723 |
| Oct 15, 2026 | 7,550.00 | 7,550.00 | 6,040.00 | 7,180.00 | 7,180.00 | -0.14% | 947 |
| Oct 14, 2026 | 6,290.00 | 7,190.00 | 6,260.00 | 7,190.00 | 7,190.00 | 14.13% | 1,034 |
| Oct 13, 2026 | 6,700.00 | 6,700.00 | 6,020.00 | 6,300.00 | 6,300.00 | -3.23% | 1,169 |
| Oct 12, 2026 | 7,290.00 | 7,460.00 | 6,510.00 | 6,510.00 | 6,510.00 | -9.58% | 1,603 |
| Oct 8, 2026 | 7,520.00 | 7,640.00 | 7,200.00 | 7,200.00 | 7,200.00 | -4.00% | 728 |
| Oct 7, 2026 | 7,860.00 | 7,890.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.60% | 1,860 |
| Oct 6, 2026 | 8,400.00 | 8,400.00 | 7,780.00 | 7,780.00 | 7,780.00 | -12.78% | 3,119 |
| Oct 2, 2026 | 8,240.00 | 8,920.00 | 8,150.00 | 8,920.00 | 8,920.00 | 8.25% | 492 |
| Oct 1, 2026 | 7,910.00 | 8,250.00 | 7,910.00 | 8,240.00 | 8,240.00 | 3.00% | 1,222 |
| Sep 30, 2026 | 7,670.00 | 8,860.00 | 7,640.00 | 8,000.00 | 8,000.00 | 4.85% | 962 |
| Sep 29, 2026 | 8,330.00 | 8,340.00 | 7,630.00 | 7,630.00 | 7,630.00 | -10.24% | 1,296 |
| Sep 28, 2026 | 8,390.00 | 8,520.00 | 8,220.00 | 8,500.00 | 8,500.00 | 3.41% | 1,629 |
| Sep 23, 2026 | 8,230.00 | 8,290.00 | 8,210.00 | 8,220.00 | 8,220.00 | -2.49% | 3,469 |
| Sep 22, 2026 | 8,510.00 | 8,520.00 | 8,310.00 | 8,430.00 | 8,430.00 | -1.06% | 6,311 |
| Sep 21, 2026 | 10,000.00 | 10,000.00 | 8,510.00 | 8,520.00 | 8,520.00 | -20.15% | 26,863 |
| Sep 18, 2026 | 8,400.00 | 10,670.00 | 8,400.00 | 10,670.00 | 10,670.00 | 29.96% | 31,822 |
| Sep 17, 2026 | 8,230.00 | 8,230.00 | 8,210.00 | 8,210.00 | 8,210.00 | -3.41% | 250 |
| Sep 16, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 211 |
| Sep 15, 2026 | 9,260.00 | 9,260.00 | 8,720.00 | 8,800.00 | 8,800.00 | -3.30% | 511 |
| Sep 14, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | - |
| Sep 11, 2026 | 8,600.00 | 9,190.00 | 8,600.00 | 9,150.00 | 9,150.00 | -0.44% | 101 |
| Sep 10, 2026 | 9,200.00 | 9,200.00 | 9,190.00 | 9,190.00 | 9,190.00 | 3.49% | 131 |
| Sep 9, 2026 | 8,790.00 | 8,980.00 | 8,660.00 | 8,880.00 | 8,880.00 | 0.91% | 135 |
| Sep 8, 2026 | 8,820.00 | 8,820.00 | 8,790.00 | 8,800.00 | 8,800.00 | -0.56% | 115 |
| Sep 7, 2026 | 8,570.00 | 8,850.00 | 8,570.00 | 8,850.00 | 8,850.00 | -0.56% | 283 |
| Sep 4, 2026 | 8,900.00 | 8,980.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2.65% | 299 |
| Sep 3, 2026 | 8,880.00 | 8,880.00 | 8,670.00 | 8,670.00 | 8,670.00 | - | 115 |
| Sep 2, 2026 | 8,660.00 | 8,900.00 | 8,660.00 | 8,670.00 | 8,670.00 | -3.13% | 694 |
| Sep 1, 2026 | 8,850.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | -1.10% | 143 |
| Aug 31, 2026 | 8,900.00 | 9,050.00 | 8,850.00 | 9,050.00 | 9,050.00 | -1.09% | 63 |
| Aug 28, 2026 | 9,170.00 | 9,170.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1.78% | 35 |
| Aug 27, 2026 | 8,980.00 | 8,990.00 | 8,980.00 | 8,990.00 | 8,990.00 | 3.57% | 39 |
| Aug 26, 2026 | 8,800.00 | 9,140.00 | 8,680.00 | 8,680.00 | 8,680.00 | -4.09% | 1,119 |
| Aug 25, 2026 | 9,180.00 | 9,180.00 | 8,650.00 | 9,050.00 | 9,050.00 | 1.00% | 16 |
| Aug 24, 2026 | 8,600.00 | 8,960.00 | 8,600.00 | 8,960.00 | 8,960.00 | -0.11% | 35 |
| Aug 21, 2026 | 8,580.00 | 8,970.00 | 8,580.00 | 8,970.00 | 8,970.00 | 4.55% | 463 |