Skip to main content
logo
Tongyang Inc. (KRX:001525)
South Korea flag South Korea · Delayed Price · Currency is KRW · Preferred Stock
4,455.00
-225.00 (-4.81%)
Jun 2, 2026, 3:30 PM KST

KRX:001525 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20264,480.004,800.004,455.004,455.004,455.00-4.81%8,026
Jun 1, 20264,820.004,820.004,660.004,680.004,680.00-2.90%2,234
May 29, 20264,820.004,820.004,440.004,820.004,820.002.55%4,401
May 28, 20264,550.004,800.004,510.004,700.004,700.003.30%645
May 27, 20264,795.004,795.004,410.004,550.004,550.00-5.11%4,892
May 26, 20264,815.004,815.004,795.004,795.004,795.001.59%11,025
May 22, 20264,660.004,720.004,465.004,720.004,720.00-0.63%9,438
May 21, 20264,640.004,760.004,550.004,750.004,750.003.71%3,604
May 20, 20264,495.004,585.004,495.004,580.004,580.001.89%3,850
May 19, 20264,380.004,500.004,380.004,495.004,495.002.98%4,789
May 18, 20264,485.004,485.004,365.004,365.004,365.00-4.49%3,591
May 15, 20264,635.004,635.004,480.004,570.004,570.00-1.40%3,294
May 14, 20264,675.004,675.004,565.004,635.004,635.00-0.86%7,364
May 13, 20264,350.004,740.004,350.004,675.004,675.008.22%13,326
May 12, 20264,380.004,420.004,300.004,320.004,320.00-0.80%11,064
May 11, 20264,355.004,410.004,355.004,355.004,355.001.28%652
May 8, 20264,435.004,480.004,300.004,300.004,300.00-1.94%3,582
May 7, 20264,400.004,435.004,380.004,385.004,385.000.11%1,046
May 6, 20264,445.004,445.004,370.004,380.004,380.000.46%2,749
May 4, 20264,495.004,495.004,360.004,360.004,360.00-1.13%6,278
Apr 30, 20264,465.004,465.004,410.004,410.004,410.00-2.43%4,852
Apr 29, 20264,520.004,520.004,430.004,520.004,520.00-3,947
Apr 28, 20264,430.004,520.004,430.004,520.004,520.002.03%9,566
Apr 27, 20264,450.004,450.004,415.004,430.004,430.00-0.34%280
Apr 24, 20264,400.004,445.004,380.004,445.004,445.00-4,114
Apr 23, 20264,450.004,450.004,405.004,445.004,445.00-592
Apr 22, 20264,470.004,470.004,410.004,445.004,445.00-960
Apr 21, 20264,460.004,460.004,410.004,445.004,445.00-0.34%130
Apr 20, 20264,430.004,460.004,430.004,460.004,460.000.68%426
Apr 17, 20264,430.004,430.004,360.004,430.004,430.00-1,137
Apr 16, 20264,490.004,490.004,430.004,430.004,430.00-0.78%1,018
Apr 15, 20264,540.004,540.004,410.004,465.004,465.00-0.22%1,322
Apr 14, 20264,440.004,475.004,380.004,475.004,475.001.70%5,180
Apr 13, 20264,440.004,440.004,340.004,400.004,400.000.11%737
Apr 10, 20264,420.004,480.004,395.004,395.004,395.000.11%1,047
Apr 9, 20264,405.004,500.004,390.004,390.004,390.00-3.41%2,423
Apr 8, 20264,430.004,550.004,360.004,545.004,545.004.72%5,218
Apr 7, 20264,335.004,370.004,335.004,340.004,340.00-1.14%143
Apr 6, 20264,365.004,400.004,365.004,390.004,390.001.39%2,439
Apr 3, 20264,320.004,395.004,320.004,330.004,330.00-1,531
Apr 2, 20264,430.004,430.004,330.004,330.004,330.00-1.93%2,245
Apr 1, 20264,405.004,430.004,405.004,415.004,415.00-0.23%1,186
Mar 31, 20264,310.004,430.004,305.004,425.004,425.002.43%446
Mar 30, 20264,340.004,350.004,260.004,320.004,320.00-0.92%773
Mar 27, 20264,270.004,380.004,270.004,360.004,360.000.81%2,680
Mar 26, 20264,415.004,450.004,300.004,325.004,325.00-2.37%358
Mar 25, 20264,340.004,455.004,340.004,430.004,430.002.31%2,934
Mar 24, 20264,315.004,345.004,300.004,330.004,330.000.70%349
Mar 23, 20264,375.004,430.004,300.004,300.004,300.00-2.93%648
Mar 20, 20264,310.004,430.004,310.004,430.004,430.003.02%765