Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea · Delayed Price · Currency is KRW 6,540.00
+210.00 (3.32%)
At close: Nov 26, 2025
Tong Yang Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6,330.00 | 6,540.00 | 6,330.00 | 6,540.00 | 6,540.00 | 3.32% | 129,982 |
| Nov 25, 2025 | 6,560.00 | 6,600.00 | 6,320.00 | 6,330.00 | 6,330.00 | -3.36% | 129,877 |
| Nov 24, 2025 | 6,260.00 | 6,560.00 | 6,260.00 | 6,550.00 | 6,550.00 | 4.63% | 207,348 |
| Nov 21, 2025 | 6,270.00 | 6,350.00 | 6,190.00 | 6,260.00 | 6,260.00 | -2.03% | 96,407 |
| Nov 20, 2025 | 6,360.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 0.47% | 79,139 |
| Nov 19, 2025 | 6,230.00 | 6,380.00 | 6,170.00 | 6,360.00 | 6,360.00 | 2.25% | 141,789 |
| Nov 18, 2025 | 6,420.00 | 6,530.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.86% | 184,836 |
| Nov 17, 2025 | 6,420.00 | 6,560.00 | 6,360.00 | 6,470.00 | 6,470.00 | 0.94% | 139,492 |
| Nov 14, 2025 | 6,640.00 | 6,640.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.90% | 143,159 |
| Nov 13, 2025 | 6,640.00 | 6,690.00 | 6,520.00 | 6,670.00 | 6,670.00 | 0.45% | 98,414 |
| Nov 12, 2025 | 6,480.00 | 6,640.00 | 6,370.00 | 6,640.00 | 6,640.00 | 3.27% | 239,062 |
| Nov 11, 2025 | 6,700.00 | 6,750.00 | 6,380.00 | 6,430.00 | 6,430.00 | -4.03% | 253,408 |
| Nov 10, 2025 | 6,530.00 | 6,720.00 | 6,460.00 | 6,700.00 | 6,700.00 | 3.08% | 136,289 |
| Nov 7, 2025 | 6,750.00 | 6,800.00 | 6,390.00 | 6,500.00 | 6,500.00 | -4.27% | 271,201 |
| Nov 6, 2025 | 6,700.00 | 6,790.00 | 6,490.00 | 6,790.00 | 6,790.00 | 2.26% | 140,439 |
| Nov 5, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,640.00 | 6,640.00 | 0.61% | 208,964 |
| Nov 4, 2025 | 6,740.00 | 6,740.00 | 6,480.00 | 6,600.00 | 6,600.00 | -0.60% | 231,486 |
| Nov 3, 2025 | 6,750.00 | 6,870.00 | 6,620.00 | 6,640.00 | 6,640.00 | -1.92% | 245,955 |
| Oct 31, 2025 | 6,690.00 | 6,810.00 | 6,630.00 | 6,770.00 | 6,770.00 | 1.20% | 222,295 |
| Oct 30, 2025 | 7,030.00 | 7,050.00 | 6,660.00 | 6,690.00 | 6,690.00 | -5.11% | 554,939 |
| Oct 29, 2025 | 7,220.00 | 7,230.00 | 7,030.00 | 7,050.00 | 7,050.00 | -2.35% | 130,709 |
| Oct 28, 2025 | 7,190.00 | 7,250.00 | 7,060.00 | 7,220.00 | 7,220.00 | 0.42% | 126,541 |
| Oct 27, 2025 | 7,170.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.14% | 180,862 |
| Oct 24, 2025 | 7,150.00 | 7,180.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1.27% | 197,704 |
| Oct 23, 2025 | 7,250.00 | 7,350.00 | 7,040.00 | 7,090.00 | 7,090.00 | -3.54% | 287,966 |
| Oct 22, 2025 | 7,380.00 | 7,450.00 | 7,280.00 | 7,350.00 | 7,350.00 | -0.81% | 102,079 |
| Oct 21, 2025 | 7,540.00 | 7,590.00 | 7,300.00 | 7,410.00 | 7,410.00 | -1.59% | 236,127 |
| Oct 20, 2025 | 7,460.00 | 7,580.00 | 7,360.00 | 7,530.00 | 7,530.00 | 0.94% | 90,292 |
| Oct 17, 2025 | 7,680.00 | 7,720.00 | 7,360.00 | 7,460.00 | 7,460.00 | -2.86% | 346,818 |
| Oct 16, 2025 | 7,980.00 | 7,980.00 | 7,660.00 | 7,680.00 | 7,680.00 | -3.40% | 164,535 |
| Oct 15, 2025 | 7,900.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,950.00 | 0.63% | 96,366 |
| Oct 14, 2025 | 7,960.00 | 7,980.00 | 7,790.00 | 7,900.00 | 7,900.00 | -0.75% | 155,670 |
| Oct 13, 2025 | 7,900.00 | 7,990.00 | 7,780.00 | 7,960.00 | 7,960.00 | -0.38% | 93,225 |
| Oct 10, 2025 | 8,000.00 | 8,020.00 | 7,880.00 | 7,990.00 | 7,990.00 | 0.38% | 121,887 |
| 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% | 398,385 |
| 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 | - | 106,344 |
| 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 |