Tongyang Inc. (KRX:001527)
South Korea · Delayed Price · Currency is KRW 3,080.00
-270.00 (-8.06%)
Nov 4, 2026, 3:30 PM KST
KRX:001527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,200.00 | 3,550.00 | 3,000.00 | 3,080.00 | 3,080.00 | -8.06% | 11,978 |
| Nov 3, 2026 | 3,690.00 | 3,690.00 | 3,070.00 | 3,350.00 | 3,350.00 | -9.21% | 15,838 |
| Nov 2, 2026 | 2,840.00 | 3,690.00 | 2,545.00 | 3,690.00 | 3,690.00 | 29.93% | 21,270 |
| Oct 30, 2026 | 3,170.00 | 3,170.00 | 2,840.00 | 2,840.00 | 2,840.00 | -14.97% | 944 |
| Oct 29, 2026 | 3,140.00 | 3,340.00 | 3,140.00 | 3,340.00 | 3,340.00 | -4.16% | 1,674 |
| Oct 28, 2026 | 3,205.00 | 3,495.00 | 3,090.00 | 3,485.00 | 3,485.00 | 12.78% | 401 |
| Oct 27, 2026 | 3,370.00 | 3,370.00 | 3,050.00 | 3,090.00 | 3,090.00 | -8.31% | 1,805 |
| Oct 26, 2026 | 3,200.00 | 3,485.00 | 3,060.00 | 3,370.00 | 3,370.00 | -3.71% | 686 |
| Oct 23, 2026 | 3,635.00 | 3,635.00 | 3,330.00 | 3,500.00 | 3,500.00 | -1.82% | 2,736 |
| Oct 22, 2026 | 4,400.00 | 4,400.00 | 3,565.00 | 3,565.00 | 3,565.00 | -17.86% | 4,210 |
| Oct 21, 2026 | 4,625.00 | 4,630.00 | 4,250.00 | 4,340.00 | 4,340.00 | -7.36% | 1,312 |
| Oct 20, 2026 | 4,990.00 | 5,140.00 | 4,605.00 | 4,685.00 | 4,685.00 | -7.23% | 1,421 |
| Oct 19, 2026 | 5,100.00 | 5,100.00 | 4,930.00 | 5,050.00 | 5,050.00 | -0.59% | 62 |
| Oct 16, 2026 | 4,985.00 | 5,100.00 | 4,845.00 | 5,080.00 | 5,080.00 | 1.91% | 212 |
| Oct 15, 2026 | 4,840.00 | 5,100.00 | 4,840.00 | 4,985.00 | 4,985.00 | 2.36% | 466 |
| Oct 14, 2026 | 5,390.00 | 5,390.00 | 4,870.00 | 4,870.00 | 4,870.00 | -1.72% | 848 |
| Oct 13, 2026 | 4,995.00 | 4,995.00 | 4,650.00 | 4,955.00 | 4,955.00 | -0.80% | 402 |
| Oct 12, 2026 | 4,750.00 | 4,995.00 | 4,750.00 | 4,995.00 | 4,995.00 | - | 541 |
| Oct 8, 2026 | 4,910.00 | 5,100.00 | 4,900.00 | 4,995.00 | 4,995.00 | 1.94% | 395 |
| Oct 7, 2026 | 4,750.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | 2.94% | 619 |
| Oct 6, 2026 | 5,150.00 | 5,150.00 | 4,760.00 | 4,760.00 | 4,760.00 | -6.67% | 1,601 |
| Oct 2, 2026 | 5,000.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,100.00 | 0.99% | 1,065 |
| Oct 1, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.80% | 632 |
| Sep 30, 2026 | 5,080.00 | 5,080.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.38% | 465 |
| Sep 29, 2026 | 5,110.00 | 5,360.00 | 5,080.00 | 5,080.00 | 5,080.00 | -5.75% | 1,233 |
| Sep 28, 2026 | 5,070.00 | 5,680.00 | 5,000.00 | 5,390.00 | 5,390.00 | 7.16% | 2,730 |
| Sep 23, 2026 | 5,110.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.90% | 2,343 |
| Sep 22, 2026 | 5,500.00 | 5,500.00 | 5,090.00 | 5,180.00 | 5,180.00 | -1.15% | 3,543 |
| Sep 21, 2026 | 5,800.00 | 5,800.00 | 5,240.00 | 5,240.00 | 5,240.00 | -20.24% | 12,132 |
| Sep 18, 2026 | 5,060.00 | 6,570.00 | 5,060.00 | 6,570.00 | 6,570.00 | 29.84% | 23,438 |
| Sep 17, 2026 | 5,560.00 | 5,560.00 | 5,010.00 | 5,060.00 | 5,060.00 | -9.32% | 2,036 |
| Sep 16, 2026 | 6,310.00 | 6,310.00 | 5,580.00 | 5,580.00 | 5,580.00 | -13.08% | 1,088 |
| Sep 15, 2026 | 5,740.00 | 6,420.00 | 5,610.00 | 6,420.00 | 6,420.00 | 13.83% | 50 |
| Sep 14, 2026 | 5,650.00 | 5,650.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.91% | 134 |
| Sep 11, 2026 | 5,570.00 | 5,860.00 | 5,570.00 | 5,750.00 | 5,750.00 | -2.21% | 105 |
| Sep 10, 2026 | 5,910.00 | 5,960.00 | 5,600.00 | 5,880.00 | 5,880.00 | -0.17% | 872 |
| Sep 9, 2026 | 6,100.00 | 6,100.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.34% | 170 |
| Sep 8, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | 0.34% | 327 |
| Sep 7, 2026 | 6,090.00 | 6,260.00 | 5,890.00 | 5,890.00 | 5,890.00 | -2.32% | 601 |
| Sep 4, 2026 | 6,000.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 1.86% | 205 |
| Sep 3, 2026 | 6,180.00 | 6,320.00 | 5,920.00 | 5,920.00 | 5,920.00 | -3.90% | 442 |
| Sep 2, 2026 | 6,480.00 | 6,480.00 | 6,160.00 | 6,160.00 | 6,160.00 | -5.08% | 511 |
| Sep 1, 2026 | 6,500.00 | 6,510.00 | 6,400.00 | 6,490.00 | 6,490.00 | -2.41% | 2,574 |
| Aug 31, 2026 | 6,500.00 | 6,650.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.22% | 463 |
| Aug 28, 2026 | 6,520.00 | 6,890.00 | 6,470.00 | 6,570.00 | 6,570.00 | -2.81% | 1,344 |
| Aug 26, 2026 | 6,650.00 | 6,790.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2.58% | 55 |
| Aug 25, 2026 | 6,480.00 | 6,590.00 | 6,430.00 | 6,590.00 | 6,590.00 | 1.70% | 89 |
| Aug 24, 2026 | 6,550.00 | 6,610.00 | 6,450.00 | 6,480.00 | 6,480.00 | -0.92% | 205 |
| Aug 21, 2026 | 6,430.00 | 6,570.00 | 6,430.00 | 6,540.00 | 6,540.00 | 0.62% | 78 |
| Aug 20, 2026 | 6,510.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,025 |