Tongyang Inc. (KRX:001525)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,150.00
-40.00 (-0.44%)
Sep 11, 2026, 4:46 PM KST
KRX:001525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 684 |
| 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% | 34 |
| 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 |
| Aug 20, 2026 | 8,800.00 | 9,200.00 | 8,550.00 | 8,580.00 | 8,580.00 | -6.64% | 1,742 |
| Aug 19, 2026 | 9,200.00 | 9,200.00 | 8,660.00 | 9,190.00 | 9,190.00 | 0.77% | 93 |
| Aug 18, 2026 | 9,200.00 | 9,200.00 | 9,120.00 | 9,120.00 | 9,120.00 | -0.87% | 320 |
| Aug 14, 2026 | 8,900.00 | 9,200.00 | 8,550.00 | 9,200.00 | 9,200.00 | 8.11% | 612 |
| Aug 13, 2026 | 8,640.00 | 8,850.00 | 8,510.00 | 8,510.00 | 8,510.00 | -1.62% | 712 |
| Aug 12, 2026 | 9,000.00 | 9,000.00 | 8,460.00 | 8,650.00 | 8,650.00 | -2.59% | 400 |
| Aug 11, 2026 | 9,000.00 | 9,000.00 | 8,880.00 | 8,880.00 | 8,880.00 | 3.26% | 604 |
| Aug 10, 2026 | 9,000.00 | 9,000.00 | 8,360.00 | 8,600.00 | 8,600.00 | 0.23% | 356 |
| Aug 7, 2026 | 9,260.00 | 9,260.00 | 8,580.00 | 8,580.00 | 8,580.00 | -5.71% | 1,511 |
| Aug 6, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,100.00 | 9,100.00 | 3.41% | 10 |
| Aug 5, 2026 | 8,800.00 | 8,890.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 72 |
| Aug 4, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 24 |
| Aug 3, 2026 | 8,370.00 | 8,800.00 | 8,210.00 | 8,800.00 | 8,800.00 | 5.14% | 113 |
| Jul 31, 2026 | 9,000.00 | 9,000.00 | 8,370.00 | 8,370.00 | 8,370.00 | -4.99% | 1,638 |
| Jul 30, 2026 | 8,810.00 | 9,000.00 | 8,370.00 | 8,810.00 | 8,810.00 | - | 416 |
| Jul 29, 2026 | 8,650.00 | 9,090.00 | 8,010.00 | 8,810.00 | 8,810.00 | 3.40% | 514 |
| Jul 28, 2026 | 8,470.00 | 9,020.00 | 7,580.00 | 8,520.00 | 8,520.00 | 5.84% | 5,519 |
| Jul 27, 2026 | 8,660.00 | 8,660.00 | 7,700.00 | 8,050.00 | 8,050.00 | -7.15% | 803 |
| Jul 24, 2026 | 8,170.00 | 8,690.00 | 8,000.00 | 8,670.00 | 8,670.00 | 5.60% | 169 |
| Jul 23, 2026 | 8,150.00 | 8,900.00 | 8,150.00 | 8,210.00 | 8,210.00 | 5.66% | 1,595 |
| Jul 22, 2026 | 7,780.00 | 7,780.00 | 7,250.00 | 7,770.00 | 7,770.00 | -0.38% | 284 |
| Jul 21, 2026 | 7,110.00 | 8,090.00 | 7,110.00 | 7,800.00 | 7,800.00 | 1.30% | 3,037 |
| 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 |