Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea · Delayed Price · Currency is KRW 7,520.00
-160.00 (-2.08%)
Feb 26, 2026, 9:40 AM KST
Tong Yang Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7,560.00 | 8,400.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.59% | 2,761,746 |
| Feb 24, 2026 | 7,800.00 | 7,850.00 | 7,460.00 | 7,560.00 | 7,560.00 | -2.83% | 1,007,882 |
| 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% | 13,148,880 |
| Feb 19, 2026 | 7,320.00 | 7,450.00 | 7,165.00 | 7,320.00 | 7,320.00 | - | 347,858 |
| 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% | 74,466 |
| Feb 10, 2026 | 7,270.00 | 7,550.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.48% | 205,329 |
| Feb 9, 2026 | 7,300.00 | 7,390.00 | 7,120.00 | 7,270.00 | 7,270.00 | 0.28% | 234,667 |
| Feb 6, 2026 | 7,080.00 | 7,360.00 | 7,010.00 | 7,250.00 | 7,250.00 | -1.49% | 160,035 |
| 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% | 286,159 |
| Feb 3, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 7,200.00 | 7,200.00 | 4.35% | 246,562 |
| Feb 2, 2026 | 6,890.00 | 7,080.00 | 6,800.00 | 6,900.00 | 6,900.00 | 0.15% | 261,641 |
| Jan 30, 2026 | 6,960.00 | 7,020.00 | 6,830.00 | 6,890.00 | 6,890.00 | -1.01% | 168,241 |
| Jan 29, 2026 | 6,800.00 | 7,080.00 | 6,660.00 | 6,960.00 | 6,960.00 | 2.35% | 292,751 |
| Jan 28, 2026 | 6,880.00 | 6,940.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.87% | 110,400 |
| Jan 27, 2026 | 6,660.00 | 6,940.00 | 6,650.00 | 6,860.00 | 6,860.00 | 3.00% | 148,795 |
| Jan 26, 2026 | 6,830.00 | 7,040.00 | 6,600.00 | 6,660.00 | 6,660.00 | -2.49% | 246,666 |
| Jan 23, 2026 | 6,700.00 | 6,860.00 | 6,650.00 | 6,830.00 | 6,830.00 | 1.94% | 167,150 |
| Jan 22, 2026 | 6,730.00 | 6,760.00 | 6,580.00 | 6,700.00 | 6,700.00 | -0.45% | 116,316 |
| Jan 21, 2026 | 6,760.00 | 6,790.00 | 6,550.00 | 6,730.00 | 6,730.00 | -0.44% | 124,841 |
| Jan 20, 2026 | 6,960.00 | 6,970.00 | 6,730.00 | 6,760.00 | 6,760.00 | -2.87% | 162,905 |
| Jan 19, 2026 | 6,560.00 | 7,110.00 | 6,550.00 | 6,960.00 | 6,960.00 | 6.10% | 282,826 |
| Jan 16, 2026 | 6,450.00 | 6,640.00 | 6,450.00 | 6,560.00 | 6,560.00 | 0.92% | 110,625 |
| Jan 15, 2026 | 6,450.00 | 6,600.00 | 6,360.00 | 6,500.00 | 6,500.00 | -0.46% | 116,624 |
| Jan 14, 2026 | 6,520.00 | 6,580.00 | 6,420.00 | 6,530.00 | 6,530.00 | -0.46% | 102,797 |
| Jan 13, 2026 | 6,640.00 | 6,730.00 | 6,490.00 | 6,560.00 | 6,560.00 | -1.06% | 155,245 |
| Jan 12, 2026 | 6,170.00 | 6,640.00 | 6,100.00 | 6,630.00 | 6,630.00 | 7.63% | 234,887 |
| Jan 9, 2026 | 6,070.00 | 6,340.00 | 6,050.00 | 6,160.00 | 6,160.00 | 0.49% | 88,258 |
| Jan 8, 2026 | 6,210.00 | 6,210.00 | 6,040.00 | 6,130.00 | 6,130.00 | -1.29% | 127,686 |
| Jan 7, 2026 | 6,480.00 | 6,610.00 | 6,190.00 | 6,210.00 | 6,210.00 | -4.17% | 296,886 |
| Jan 6, 2026 | 6,480.00 | 6,490.00 | 6,350.00 | 6,480.00 | 6,480.00 | -0.31% | 113,819 |
| Jan 5, 2026 | 6,410.00 | 6,560.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 73,166 |
| Jan 2, 2026 | 6,570.00 | 6,570.00 | 6,380.00 | 6,400.00 | 6,400.00 | -2.59% | 125,523 |
| Dec 30, 2025 | 6,570.00 | 6,620.00 | 6,480.00 | 6,570.00 | 6,570.00 | - | 79,424 |
| Dec 29, 2025 | 6,570.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,570.00 | - | 69,897 |
| Dec 26, 2025 | 6,720.00 | 6,740.00 | 6,560.00 | 6,570.00 | 6,570.00 | -2.23% | 113,527 |
| Dec 24, 2025 | 6,700.00 | 6,720.00 | 6,610.00 | 6,720.00 | 6,720.00 | 1.36% | 75,304 |
| Dec 23, 2025 | 6,670.00 | 6,720.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.60% | 70,798 |
| Dec 22, 2025 | 6,730.00 | 6,770.00 | 6,660.00 | 6,670.00 | 6,670.00 | -0.89% | 130,041 |
| Dec 19, 2025 | 6,680.00 | 6,770.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.75% | 52,284 |
| Dec 18, 2025 | 6,800.00 | 6,800.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.76% | 118,037 |
| Dec 17, 2025 | 6,680.00 | 6,840.00 | 6,640.00 | 6,800.00 | 6,800.00 | 1.80% | 125,398 |
| Dec 16, 2025 | 6,690.00 | 6,740.00 | 6,610.00 | 6,680.00 | 6,680.00 | -0.15% | 66,739 |
| Dec 15, 2025 | 6,670.00 | 6,850.00 | 6,640.00 | 6,690.00 | 6,690.00 | -0.15% | 88,968 |
| Dec 12, 2025 | 6,600.00 | 6,730.00 | 6,580.00 | 6,700.00 | 6,700.00 | 2.13% | 64,812 |
| Dec 11, 2025 | 6,530.00 | 6,630.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.46% | 75,494 |
| Dec 10, 2025 | 6,700.00 | 6,730.00 | 6,520.00 | 6,530.00 | 6,530.00 | -2.39% | 100,416 |