Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea · Delayed Price · Currency is KRW 8,000.00
-50.00 (-0.62%)
At close: Oct 2, 2025
Tong Yang Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 8,040.00 | 8,120.00 | 7,920.00 | 7,960.00 | 7,960.00 | -1.12% | 133,126 |
| Oct 1, 2025 | 8,100.00 | 8,140.00 | 7,950.00 | 8,050.00 | 8,050.00 | - | 76,195 |
| Sep 30, 2025 | 8,040.00 | 8,140.00 | 7,930.00 | 8,050.00 | 8,050.00 | - | 124,824 |
| Sep 29, 2025 | 8,210.00 | 8,400.00 | 7,970.00 | 8,050.00 | 8,050.00 | -1.83% | 201,817 |
| Sep 26, 2025 | 8,180.00 | 8,210.00 | 8,030.00 | 8,200.00 | 8,200.00 | -0.36% | 139,337 |
| Sep 25, 2025 | 8,110.00 | 8,230.00 | 8,020.00 | 8,230.00 | 8,230.00 | 1.73% | 128,593 |
| Sep 24, 2025 | 7,900.00 | 8,320.00 | 7,900.00 | 8,090.00 | 8,090.00 | 2.66% | 404,519 |
| Sep 23, 2025 | 7,820.00 | 7,960.00 | 7,750.00 | 7,880.00 | 7,880.00 | 1.16% | 187,938 |
| Sep 22, 2025 | 8,050.00 | 8,050.00 | 7,710.00 | 7,790.00 | 7,790.00 | -3.35% | 195,133 |
| Sep 19, 2025 | 7,650.00 | 8,060.00 | 7,650.00 | 8,060.00 | 8,060.00 | 5.36% | 261,979 |
| Sep 18, 2025 | 7,700.00 | 7,730.00 | 7,580.00 | 7,650.00 | 7,650.00 | -0.65% | 221,830 |
| Sep 17, 2025 | 7,730.00 | 7,760.00 | 7,560.00 | 7,700.00 | 7,700.00 | - | 113,052 |
| Sep 16, 2025 | 7,790.00 | 7,900.00 | 7,660.00 | 7,700.00 | 7,700.00 | -1.16% | 161,078 |
| Sep 15, 2025 | 7,780.00 | 7,950.00 | 7,660.00 | 7,790.00 | 7,790.00 | 0.52% | 159,361 |
| Sep 12, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,750.00 | 7,750.00 | 2.79% | 188,623 |
| Sep 11, 2025 | 7,620.00 | 7,650.00 | 7,480.00 | 7,540.00 | 7,540.00 | -1.05% | 154,484 |
| Sep 10, 2025 | 7,470.00 | 7,660.00 | 7,440.00 | 7,620.00 | 7,620.00 | 2.01% | 159,330 |
| Sep 9, 2025 | 7,460.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,470.00 | 0.27% | 116,123 |
| Sep 8, 2025 | 7,480.00 | 7,510.00 | 7,390.00 | 7,450.00 | 7,450.00 | - | 89,039 |
| Sep 5, 2025 | 7,050.00 | 7,450.00 | 7,050.00 | 7,450.00 | 7,450.00 | 5.82% | 201,530 |
| Sep 4, 2025 | 7,130.00 | 7,130.00 | 6,990.00 | 7,040.00 | 7,040.00 | -0.85% | 135,356 |
| Sep 3, 2025 | 7,540.00 | 7,540.00 | 6,960.00 | 7,100.00 | 7,100.00 | -5.71% | 596,278 |
| Sep 2, 2025 | 7,400.00 | 7,560.00 | 7,350.00 | 7,530.00 | 7,530.00 | 2.17% | 231,290 |
| Sep 1, 2025 | 7,450.00 | 7,470.00 | 7,310.00 | 7,370.00 | 7,370.00 | -1.07% | 125,549 |
| Aug 29, 2025 | 7,370.00 | 7,470.00 | 7,300.00 | 7,450.00 | 7,450.00 | 1.50% | 123,869 |
| Aug 28, 2025 | 7,790.00 | 7,820.00 | 7,180.00 | 7,340.00 | 7,340.00 | -4.80% | 637,723 |
| Aug 27, 2025 | 8,080.00 | 8,120.00 | 7,650.00 | 7,710.00 | 7,710.00 | -4.34% | 398,289 |
| Aug 26, 2025 | 8,000.00 | 8,690.00 | 7,990.00 | 8,060.00 | 8,060.00 | 0.88% | 666,983 |
| Aug 25, 2025 | 8,060.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.13% | 199,897 |
| Aug 22, 2025 | 8,020.00 | 8,150.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.25% | 127,105 |
| Aug 21, 2025 | 8,140.00 | 8,230.00 | 7,980.00 | 8,020.00 | 8,020.00 | -0.62% | 108,245 |
| Aug 20, 2025 | 8,000.00 | 8,110.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.88% | 143,996 |
| Aug 19, 2025 | 7,930.00 | 8,100.00 | 7,930.00 | 8,000.00 | 8,000.00 | 0.38% | 165,659 |
| Aug 18, 2025 | 8,050.00 | 8,150.00 | 7,920.00 | 7,970.00 | 7,970.00 | -1.12% | 163,977 |
| Aug 14, 2025 | 8,330.00 | 8,360.00 | 7,990.00 | 8,060.00 | 8,060.00 | -2.42% | 208,974 |
| Aug 13, 2025 | 8,380.00 | 8,430.00 | 8,260.00 | 8,260.00 | 8,260.00 | -1.43% | 160,113 |
| Aug 12, 2025 | 8,410.00 | 8,490.00 | 8,290.00 | 8,380.00 | 8,380.00 | -0.24% | 119,983 |
| Aug 11, 2025 | 8,650.00 | 8,690.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.78% | 132,546 |
| Aug 8, 2025 | 8,650.00 | 8,670.00 | 8,500.00 | 8,640.00 | 8,640.00 | 0.12% | 103,224 |
| Aug 7, 2025 | 8,510.00 | 8,630.00 | 8,470.00 | 8,630.00 | 8,630.00 | 1.41% | 94,331 |
| Aug 6, 2025 | 8,460.00 | 8,600.00 | 8,400.00 | 8,510.00 | 8,510.00 | 0.24% | 170,718 |
| Aug 5, 2025 | 8,380.00 | 8,500.00 | 8,360.00 | 8,490.00 | 8,490.00 | 2.41% | 161,064 |
| Aug 4, 2025 | 8,150.00 | 8,400.00 | 8,100.00 | 8,290.00 | 8,290.00 | 0.48% | 169,338 |
| Aug 1, 2025 | 8,510.00 | 8,510.00 | 8,060.00 | 8,250.00 | 8,250.00 | -2.37% | 236,696 |
| Jul 31, 2025 | 8,490.00 | 8,500.00 | 8,340.00 | 8,450.00 | 8,450.00 | 0.48% | 66,600 |
| Jul 30, 2025 | 8,570.00 | 8,570.00 | 8,370.00 | 8,410.00 | 8,410.00 | -0.71% | 91,292 |
| Jul 29, 2025 | 8,410.00 | 8,630.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1.07% | 225,917 |
| Jul 28, 2025 | 8,700.00 | 8,750.00 | 8,340.00 | 8,380.00 | 8,380.00 | -3.46% | 247,054 |
| Jul 25, 2025 | 8,520.00 | 8,870.00 | 8,030.00 | 8,680.00 | 8,680.00 | 1.88% | 261,221 |
| Jul 24, 2025 | 8,710.00 | 8,780.00 | 8,430.00 | 8,520.00 | 8,520.00 | -2.18% | 219,737 |