Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea · Delayed Price · Currency is KRW 8,250.00
0.00 (0.00%)
Aug 10, 2026, 7:48 AM KST
Tong Yang Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8,250.00 | 8,480.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 869,055 |
| Aug 5, 2026 | 8,300.00 | 8,520.00 | 8,210.00 | 8,250.00 | 8,250.00 | 0.61% | 98,916 |
| Aug 4, 2026 | 8,200.00 | 8,280.00 | 8,140.00 | 8,200.00 | 8,200.00 | - | 28,395 |
| Aug 3, 2026 | 8,300.00 | 8,420.00 | 8,110.00 | 8,200.00 | 8,200.00 | -1.56% | 40,807 |
| Jul 31, 2026 | 8,270.00 | 8,390.00 | 8,010.00 | 8,330.00 | 8,330.00 | 1.34% | 121,733 |
| Jul 30, 2026 | 8,100.00 | 8,390.00 | 7,900.00 | 8,220.00 | 8,220.00 | 1.48% | 111,565 |
| Jul 29, 2026 | 8,010.00 | 8,260.00 | 7,690.00 | 8,100.00 | 8,100.00 | 1.89% | 175,960 |
| Jul 28, 2026 | 8,180.00 | 8,300.00 | 7,810.00 | 7,950.00 | 7,950.00 | -3.99% | 107,661 |
| Jul 27, 2026 | 7,720.00 | 8,480.00 | 7,720.00 | 8,280.00 | 8,280.00 | 8.38% | 400,733 |
| Jul 24, 2026 | 7,640.00 | 7,720.00 | 7,470.00 | 7,640.00 | 7,640.00 | - | 44,963 |
| Jul 23, 2026 | 7,600.00 | 7,700.00 | 7,540.00 | 7,640.00 | 7,640.00 | 0.53% | 44,591 |
| Jul 22, 2026 | 7,740.00 | 7,800.00 | 7,530.00 | 7,600.00 | 7,600.00 | -0.39% | 115,964 |
| Jul 21, 2026 | 7,670.00 | 7,670.00 | 7,400.00 | 7,630.00 | 7,630.00 | -0.52% | 31,011 |
| Jul 20, 2026 | 7,830.00 | 7,830.00 | 7,510.00 | 7,670.00 | 7,670.00 | - | 25,537 |
| Jul 16, 2026 | 7,870.00 | 7,930.00 | 7,610.00 | 7,670.00 | 7,670.00 | - | 63,855 |
| Jul 15, 2026 | 7,750.00 | 7,850.00 | 7,350.00 | 7,670.00 | 7,670.00 | 0.13% | 36,335 |
| Jul 14, 2026 | 7,720.00 | 7,810.00 | 7,550.00 | 7,660.00 | 7,660.00 | -0.78% | 29,546 |
| Jul 13, 2026 | 7,780.00 | 8,040.00 | 7,660.00 | 7,720.00 | 7,720.00 | -0.64% | 115,850 |
| Jul 10, 2026 | 7,450.00 | 8,050.00 | 7,450.00 | 7,770.00 | 7,770.00 | 4.86% | 157,820 |
| Jul 9, 2026 | 7,680.00 | 7,760.00 | 7,200.00 | 7,410.00 | 7,410.00 | -3.52% | 84,485 |
| Jul 8, 2026 | 7,800.00 | 7,890.00 | 7,420.00 | 7,680.00 | 7,680.00 | -1.54% | 70,289 |
| Jul 7, 2026 | 7,770.00 | 7,850.00 | 7,300.00 | 7,800.00 | 7,800.00 | 0.39% | 82,645 |
| Jul 6, 2026 | 7,650.00 | 7,810.00 | 7,490.00 | 7,770.00 | 7,770.00 | 4.16% | 171,679 |
| Jul 3, 2026 | 7,510.00 | 7,630.00 | 7,420.00 | 7,460.00 | 7,460.00 | 0.13% | 116,850 |
| Jul 2, 2026 | 7,000.00 | 7,540.00 | 7,000.00 | 7,450.00 | 7,450.00 | 4.49% | 110,743 |
| Jul 1, 2026 | 7,070.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1.42% | 63,701 |
| Jun 30, 2026 | 7,100.00 | 7,200.00 | 7,030.00 | 7,030.00 | 7,030.00 | -2.77% | 64,847 |
| Jun 29, 2026 | 6,790.00 | 7,300.00 | 6,790.00 | 7,230.00 | 7,230.00 | 2.70% | 81,630 |
| Jun 26, 2026 | 7,040.00 | 7,240.00 | 6,740.00 | 7,040.00 | 7,040.00 | -1.81% | 176,618 |
| Jun 25, 2026 | 7,250.00 | 7,370.00 | 7,160.00 | 7,170.00 | 7,170.00 | -2.32% | 135,228 |
| Jun 24, 2026 | 7,100.00 | 7,500.00 | 7,100.00 | 7,340.00 | 7,340.00 | 0.55% | 95,057 |
| Jun 23, 2026 | 7,380.00 | 7,720.00 | 7,250.00 | 7,300.00 | 7,300.00 | -4.33% | 80,980 |
| Jun 22, 2026 | 7,510.00 | 7,680.00 | 7,320.00 | 7,630.00 | 7,630.00 | -1.04% | 118,639 |
| Jun 19, 2026 | 7,970.00 | 7,970.00 | 7,510.00 | 7,710.00 | 7,710.00 | -3.26% | 268,362 |
| Jun 18, 2026 | 7,990.00 | 8,190.00 | 7,780.00 | 7,970.00 | 7,970.00 | -0.38% | 152,670 |
| Jun 17, 2026 | 8,250.00 | 8,250.00 | 7,970.00 | 8,000.00 | 8,000.00 | -1.72% | 75,224 |
| Jun 16, 2026 | 7,970.00 | 8,250.00 | 7,950.00 | 8,140.00 | 8,140.00 | 2.13% | 224,279 |
| Jun 15, 2026 | 7,780.00 | 8,190.00 | 7,650.00 | 7,970.00 | 7,970.00 | 2.97% | 219,431 |
| Jun 12, 2026 | 7,430.00 | 7,740.00 | 7,400.00 | 7,740.00 | 7,740.00 | 4.59% | 212,941 |
| Jun 11, 2026 | 7,540.00 | 7,540.00 | 7,100.00 | 7,400.00 | 7,400.00 | -2.12% | 91,638 |
| Jun 10, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,560.00 | 7,560.00 | -0.40% | 70,687 |
| Jun 9, 2026 | 7,100.00 | 7,590.00 | 7,080.00 | 7,590.00 | 7,590.00 | 3.69% | 198,160 |
| Jun 8, 2026 | 7,720.00 | 7,720.00 | 6,940.00 | 7,320.00 | 7,320.00 | -5.67% | 157,194 |
| Jun 5, 2026 | 7,690.00 | 7,980.00 | 7,520.00 | 7,760.00 | 7,760.00 | 1.84% | 311,418 |
| Jun 4, 2026 | 7,240.00 | 7,620.00 | 7,220.00 | 7,620.00 | 7,620.00 | 1.60% | 80,424 |
| Jun 2, 2026 | 7,090.00 | 7,610.00 | 6,980.00 | 7,500.00 | 7,500.00 | 4.75% | 395,674 |
| Jun 1, 2026 | 7,400.00 | 7,400.00 | 7,110.00 | 7,160.00 | 7,160.00 | -3.24% | 266,698 |
| May 29, 2026 | 7,490.00 | 7,490.00 | 7,150.00 | 7,400.00 | 7,400.00 | -1.20% | 198,395 |
| May 28, 2026 | 7,500.00 | 7,600.00 | 7,250.00 | 7,490.00 | 7,490.00 | -1.71% | 128,985 |
| May 27, 2026 | 7,600.00 | 7,750.00 | 7,470.00 | 7,620.00 | 7,620.00 | -1.93% | 81,718 |