Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea · Delayed Price · Currency is KRW 8,660.00
-20.00 (-0.23%)
Last updated: Apr 9, 2026, 2:26 PM KST
Tong Yang Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8,310.00 | 8,730.00 | 8,300.00 | 8,680.00 | 8,680.00 | 5.21% | 283,592 |
| Apr 7, 2026 | 8,560.00 | 8,630.00 | 8,200.00 | 8,250.00 | 8,250.00 | -4.29% | 204,809 |
| Apr 6, 2026 | 8,460.00 | 8,690.00 | 8,430.00 | 8,620.00 | 8,620.00 | 1.89% | 306,892 |
| Apr 3, 2026 | 8,320.00 | 8,540.00 | 8,300.00 | 8,460.00 | 8,460.00 | 2.42% | 231,577 |
| Apr 2, 2026 | 8,710.00 | 8,950.00 | 8,110.00 | 8,260.00 | 8,260.00 | -5.17% | 370,820 |
| Apr 1, 2026 | 8,700.00 | 8,860.00 | 8,580.00 | 8,710.00 | 8,710.00 | 0.69% | 410,540 |
| Mar 31, 2026 | 8,760.00 | 9,050.00 | 8,630.00 | 8,650.00 | 8,650.00 | -1.37% | 310,712 |
| Mar 30, 2026 | 8,790.00 | 8,950.00 | 8,650.00 | 8,770.00 | 8,770.00 | -2.56% | 311,278 |
| Mar 27, 2026 | 8,500.00 | 9,150.00 | 8,410.00 | 9,000.00 | 9,000.00 | 3.81% | 448,449 |
| Mar 26, 2026 | 8,990.00 | 8,990.00 | 8,580.00 | 8,670.00 | 8,670.00 | -2.58% | 245,764 |
| Mar 25, 2026 | 9,080.00 | 9,080.00 | 8,670.00 | 8,900.00 | 8,900.00 | -0.78% | 392,215 |
| Mar 24, 2026 | 8,940.00 | 9,070.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.01% | 256,288 |
| Mar 23, 2026 | 8,910.00 | 9,220.00 | 8,850.00 | 8,880.00 | 8,880.00 | -2.42% | 412,640 |
| Mar 20, 2026 | 8,810.00 | 9,380.00 | 8,800.00 | 9,100.00 | 9,100.00 | 3.29% | 583,697 |
| Mar 19, 2026 | 8,500.00 | 8,960.00 | 8,480.00 | 8,810.00 | 8,810.00 | 1.85% | 447,180 |
| Mar 18, 2026 | 8,530.00 | 8,940.00 | 8,470.00 | 8,650.00 | 8,650.00 | 1.88% | 705,017 |
| Mar 17, 2026 | 8,610.00 | 8,780.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1.80% | 476,029 |
| Mar 16, 2026 | 7,910.00 | 8,440.00 | 7,810.00 | 8,340.00 | 8,340.00 | 3.86% | 612,772 |
| Mar 13, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,030.00 | 8,030.00 | -0.25% | 242,559 |
| Mar 12, 2026 | 8,270.00 | 8,450.00 | 7,970.00 | 8,050.00 | 8,050.00 | -2.90% | 282,575 |
| Mar 11, 2026 | 8,210.00 | 8,600.00 | 8,210.00 | 8,290.00 | 8,290.00 | 0.97% | 567,329 |
| Mar 10, 2026 | 8,500.00 | 8,630.00 | 8,130.00 | 8,210.00 | 8,210.00 | -1.44% | 519,506 |
| Mar 9, 2026 | 7,840.00 | 8,530.00 | 7,600.00 | 8,330.00 | 8,330.00 | 4.13% | 932,502 |
| Mar 6, 2026 | 7,190.00 | 8,250.00 | 7,120.00 | 8,000.00 | 8,000.00 | 10.34% | 949,767 |
| Mar 5, 2026 | 7,100.00 | 7,360.00 | 6,840.00 | 7,250.00 | 7,250.00 | 8.21% | 398,427 |
| Mar 4, 2026 | 7,010.00 | 7,100.00 | 6,640.00 | 6,700.00 | 6,700.00 | -7.46% | 968,492 |
| Mar 3, 2026 | 7,350.00 | 7,540.00 | 7,240.00 | 7,240.00 | 7,240.00 | -4.49% | 669,333 |
| Feb 27, 2026 | 7,470.00 | 7,690.00 | 7,440.00 | 7,580.00 | 7,580.00 | 0.40% | 362,691 |
| Feb 26, 2026 | 7,700.00 | 7,830.00 | 7,460.00 | 7,550.00 | 7,550.00 | -1.69% | 766,147 |
| Feb 25, 2026 | 7,560.00 | 8,400.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.59% | 2,785,225 |
| Feb 24, 2026 | 7,800.00 | 7,850.00 | 7,460.00 | 7,560.00 | 7,560.00 | -2.83% | 1,025,778 |
| Feb 23, 2026 | 8,960.00 | 9,250.00 | 7,770.00 | 7,780.00 | 7,780.00 | -8.25% | 5,907,134 |
| Feb 20, 2026 | 7,350.00 | 9,150.00 | 7,350.00 | 8,480.00 | 8,480.00 | 15.85% | 13,294,440 |
| Feb 19, 2026 | 7,320.00 | 7,450.00 | 7,165.00 | 7,320.00 | 7,320.00 | - | 350,339 |
| Feb 13, 2026 | 7,290.00 | 7,530.00 | 7,160.00 | 7,320.00 | 7,320.00 | -0.14% | 295,756 |
| Feb 12, 2026 | 7,400.00 | 7,610.00 | 7,310.00 | 7,330.00 | 7,330.00 | -0.81% | 215,262 |
| Feb 11, 2026 | 7,550.00 | 7,550.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.81% | 74,604 |
| Feb 10, 2026 | 7,270.00 | 7,550.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.48% | 205,375 |
| Feb 9, 2026 | 7,300.00 | 7,390.00 | 7,120.00 | 7,270.00 | 7,270.00 | 0.28% | 235,549 |
| Feb 6, 2026 | 7,080.00 | 7,360.00 | 7,010.00 | 7,250.00 | 7,250.00 | -1.49% | 161,445 |
| Feb 5, 2026 | 7,540.00 | 7,540.00 | 7,030.00 | 7,360.00 | 7,360.00 | -2.39% | 271,695 |
| Feb 4, 2026 | 7,200.00 | 7,575.00 | 7,100.00 | 7,540.00 | 7,540.00 | 4.72% | 286,576 |
| Feb 3, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 7,200.00 | 7,200.00 | 4.35% | 246,933 |
| Feb 2, 2026 | 6,890.00 | 7,080.00 | 6,800.00 | 6,900.00 | 6,900.00 | 0.15% | 261,975 |
| Jan 30, 2026 | 6,960.00 | 7,020.00 | 6,830.00 | 6,890.00 | 6,890.00 | -1.01% | 168,323 |
| Jan 29, 2026 | 6,800.00 | 7,080.00 | 6,660.00 | 6,960.00 | 6,960.00 | 2.35% | 292,779 |
| Jan 28, 2026 | 6,880.00 | 6,940.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.87% | 110,428 |
| Jan 27, 2026 | 6,660.00 | 6,940.00 | 6,650.00 | 6,860.00 | 6,860.00 | 3.00% | 148,807 |
| Jan 26, 2026 | 6,830.00 | 7,040.00 | 6,600.00 | 6,660.00 | 6,660.00 | -2.49% | 251,500 |
| Jan 23, 2026 | 6,700.00 | 6,860.00 | 6,650.00 | 6,830.00 | 6,830.00 | 1.94% | 167,469 |