Tongyang Pile Inc. (KOSDAQ:228340)
South Korea
· Delayed Price · Currency is KRW 1,680.00
+28.00 (1.69%)
At close: Dec 5, 2025
Tongyang Pile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,685.00 | 1,700.00 | 1,653.00 | 1,680.00 | 1,680.00 | 1.69% | 40,470 |
| Dec 4, 2025 | 1,683.00 | 1,683.00 | 1,645.00 | 1,652.00 | 1,652.00 | -0.96% | 3,854 |
| Dec 3, 2025 | 1,668.00 | 1,671.00 | 1,658.00 | 1,668.00 | 1,668.00 | 1.15% | 15,249 |
| Dec 2, 2025 | 1,675.00 | 1,675.00 | 1,627.00 | 1,649.00 | 1,649.00 | 0.37% | 10,661 |
| Dec 1, 2025 | 1,630.00 | 1,650.00 | 1,603.00 | 1,643.00 | 1,643.00 | 1.61% | 10,670 |
| Nov 28, 2025 | 1,620.00 | 1,620.00 | 1,579.00 | 1,617.00 | 1,617.00 | 1.38% | 8,376 |
| Nov 27, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,595.00 | 1,595.00 | 1.79% | 16,030 |
| Nov 26, 2025 | 1,599.00 | 1,599.00 | 1,554.00 | 1,567.00 | 1,567.00 | -0.06% | 13,279 |
| Nov 25, 2025 | 1,559.00 | 1,569.00 | 1,553.00 | 1,568.00 | 1,568.00 | 0.19% | 11,466 |
| Nov 24, 2025 | 1,571.00 | 1,578.00 | 1,565.00 | 1,565.00 | 1,565.00 | -1.26% | 13,134 |
| Nov 21, 2025 | 1,586.00 | 1,586.00 | 1,565.00 | 1,585.00 | 1,585.00 | -0.06% | 26,107 |
| Nov 20, 2025 | 1,597.00 | 1,623.00 | 1,579.00 | 1,586.00 | 1,586.00 | -0.69% | 33,785 |
| Nov 19, 2025 | 1,612.00 | 1,627.00 | 1,590.00 | 1,597.00 | 1,597.00 | -1.48% | 17,190 |
| Nov 18, 2025 | 1,648.00 | 1,650.00 | 1,610.00 | 1,621.00 | 1,621.00 | -0.31% | 15,596 |
| Nov 17, 2025 | 1,670.00 | 1,689.00 | 1,620.00 | 1,626.00 | 1,626.00 | -1.33% | 10,108 |
| Nov 14, 2025 | 1,654.00 | 1,674.00 | 1,603.00 | 1,648.00 | 1,648.00 | 1.10% | 7,529 |
| Nov 13, 2025 | 1,655.00 | 1,655.00 | 1,627.00 | 1,630.00 | 1,630.00 | -0.79% | 4,067 |
| Nov 12, 2025 | 1,650.00 | 1,675.00 | 1,611.00 | 1,643.00 | 1,643.00 | 0.86% | 5,225 |
| Nov 11, 2025 | 1,611.00 | 1,642.00 | 1,610.00 | 1,629.00 | 1,629.00 | 0.74% | 14,371 |
| Nov 10, 2025 | 1,597.00 | 1,622.00 | 1,595.00 | 1,617.00 | 1,617.00 | 1.25% | 33,478 |
| Nov 7, 2025 | 1,603.00 | 1,604.00 | 1,587.00 | 1,597.00 | 1,597.00 | -0.50% | 23,725 |
| Nov 6, 2025 | 1,650.00 | 1,690.00 | 1,557.00 | 1,605.00 | 1,605.00 | -0.93% | 22,108 |
| Nov 5, 2025 | 1,675.00 | 1,697.00 | 1,619.00 | 1,620.00 | 1,620.00 | -1.46% | 20,934 |
| Nov 4, 2025 | 1,687.00 | 1,687.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.55% | 33,653 |
| Nov 3, 2025 | 1,712.00 | 1,729.00 | 1,680.00 | 1,687.00 | 1,687.00 | -1.46% | 15,876 |
| Oct 31, 2025 | 1,718.00 | 1,718.00 | 1,650.00 | 1,712.00 | 1,712.00 | 1.60% | 25,915 |
| Oct 30, 2025 | 1,710.00 | 1,710.00 | 1,644.00 | 1,685.00 | 1,685.00 | -1.46% | 28,605 |
| Oct 29, 2025 | 1,706.00 | 1,729.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.29% | 18,276 |
| Oct 28, 2025 | 1,695.00 | 1,729.00 | 1,680.00 | 1,705.00 | 1,705.00 | -0.47% | 38,173 |
| Oct 27, 2025 | 1,795.00 | 1,795.00 | 1,700.00 | 1,713.00 | 1,713.00 | - | 20,706 |
| Oct 24, 2025 | 1,715.00 | 1,724.00 | 1,699.00 | 1,713.00 | 1,713.00 | 0.47% | 12,824 |
| Oct 23, 2025 | 1,742.00 | 1,742.00 | 1,700.00 | 1,705.00 | 1,705.00 | -0.18% | 12,149 |
| Oct 22, 2025 | 1,713.00 | 1,724.00 | 1,682.00 | 1,708.00 | 1,708.00 | 0.35% | 15,571 |
| Oct 21, 2025 | 1,735.00 | 1,768.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.90% | 22,447 |
| Oct 20, 2025 | 1,718.00 | 1,750.00 | 1,718.00 | 1,735.00 | 1,735.00 | 0.99% | 8,843 |
| Oct 17, 2025 | 1,720.00 | 1,769.00 | 1,699.00 | 1,718.00 | 1,718.00 | -0.12% | 12,145 |
| Oct 16, 2025 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.60% | 23,237 |
| Oct 15, 2025 | 1,725.00 | 1,749.00 | 1,710.00 | 1,748.00 | 1,748.00 | 1.33% | 29,815 |
| Oct 14, 2025 | 1,725.00 | 1,774.00 | 1,705.00 | 1,725.00 | 1,725.00 | - | 29,400 |
| Oct 13, 2025 | 1,677.00 | 1,766.00 | 1,677.00 | 1,725.00 | 1,725.00 | -2.43% | 21,806 |
| Oct 10, 2025 | 1,777.00 | 1,799.00 | 1,757.00 | 1,768.00 | 1,768.00 | 0.11% | 32,860 |
| Oct 2, 2025 | 1,749.00 | 1,784.00 | 1,746.00 | 1,766.00 | 1,766.00 | 0.57% | 18,301 |
| Oct 1, 2025 | 1,732.00 | 1,774.00 | 1,715.00 | 1,756.00 | 1,756.00 | 0.29% | 31,075 |
| Sep 30, 2025 | 1,820.00 | 1,825.00 | 1,711.00 | 1,751.00 | 1,751.00 | -1.96% | 52,863 |
| Sep 29, 2025 | 1,893.00 | 1,893.00 | 1,783.00 | 1,786.00 | 1,786.00 | -3.41% | 33,439 |
| Sep 26, 2025 | 1,852.00 | 2,200.00 | 1,695.00 | 1,849.00 | 1,849.00 | - | 352,390 |
| Sep 25, 2025 | 1,895.00 | 1,895.00 | 1,814.00 | 1,849.00 | 1,849.00 | 0.65% | 18,997 |
| Sep 24, 2025 | 1,910.00 | 1,915.00 | 1,827.00 | 1,837.00 | 1,837.00 | 0.05% | 28,461 |
| Sep 23, 2025 | 1,850.00 | 1,854.00 | 1,812.00 | 1,836.00 | 1,836.00 | 0.27% | 27,846 |
| Sep 22, 2025 | 1,851.00 | 1,882.00 | 1,831.00 | 1,831.00 | 1,831.00 | -0.05% | 28,180 |
| Sep 19, 2025 | 1,898.00 | 1,918.00 | 1,832.00 | 1,832.00 | 1,832.00 | -3.12% | 25,397 |
| Sep 18, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.37% | 3,520 |
| Sep 17, 2025 | 1,934.00 | 1,934.00 | 1,868.00 | 1,898.00 | 1,898.00 | -0.99% | 20,173 |
| Sep 16, 2025 | 1,935.00 | 1,974.00 | 1,914.00 | 1,917.00 | 1,917.00 | -0.93% | 32,613 |
| Sep 15, 2025 | 1,921.00 | 1,950.00 | 1,912.00 | 1,935.00 | 1,935.00 | 0.73% | 45,573 |
| Sep 12, 2025 | 1,945.00 | 1,950.00 | 1,830.00 | 1,921.00 | 1,921.00 | -1.08% | 56,153 |
| Sep 11, 2025 | 1,971.00 | 1,971.00 | 1,858.00 | 1,942.00 | 1,942.00 | 0.15% | 28,468 |
| Sep 10, 2025 | 1,960.00 | 1,974.00 | 1,894.00 | 1,939.00 | 1,939.00 | 0.36% | 22,888 |
| Sep 9, 2025 | 2,000.00 | 2,000.00 | 1,930.00 | 1,932.00 | 1,932.00 | 0.26% | 11,363 |
| Sep 8, 2025 | 1,950.00 | 1,973.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.57% | 23,507 |
| Sep 5, 2025 | 1,965.00 | 2,005.00 | 1,929.00 | 1,938.00 | 1,938.00 | 0.31% | 6,652 |
| Sep 4, 2025 | 1,930.00 | 1,952.00 | 1,923.00 | 1,932.00 | 1,932.00 | 1.10% | 15,528 |
| Sep 3, 2025 | 1,925.00 | 1,949.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1.16% | 1,547 |
| Sep 2, 2025 | 1,910.00 | 1,973.00 | 1,885.00 | 1,889.00 | 1,889.00 | -1.10% | 15,386 |
| Sep 1, 2025 | 1,897.00 | 1,919.00 | 1,812.00 | 1,910.00 | 1,910.00 | 0.69% | 27,062 |
| Aug 29, 2025 | 1,893.00 | 1,899.00 | 1,850.00 | 1,897.00 | 1,897.00 | 0.21% | 8,400 |
| Aug 28, 2025 | 1,909.00 | 1,909.00 | 1,882.00 | 1,893.00 | 1,893.00 | - | 5,347 |
| Aug 27, 2025 | 1,881.00 | 1,906.00 | 1,869.00 | 1,893.00 | 1,893.00 | -0.37% | 11,962 |
| Aug 26, 2025 | 1,900.00 | 1,924.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.47% | 7,763 |
| Aug 25, 2025 | 1,914.00 | 1,915.00 | 1,812.00 | 1,909.00 | 1,909.00 | 0.90% | 9,503 |
| Aug 22, 2025 | 1,905.00 | 1,921.00 | 1,872.00 | 1,892.00 | 1,892.00 | 0.48% | 11,267 |
| Aug 21, 2025 | 1,975.00 | 1,988.00 | 1,883.00 | 1,883.00 | 1,883.00 | -2.03% | 6,098 |
| Aug 20, 2025 | 1,968.00 | 1,975.00 | 1,908.00 | 1,922.00 | 1,922.00 | -0.16% | 9,259 |
| Aug 19, 2025 | 1,932.00 | 1,990.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.36% | 13,342 |
| Aug 18, 2025 | 1,865.00 | 1,955.00 | 1,865.00 | 1,932.00 | 1,932.00 | 2.71% | 18,414 |
| Aug 14, 2025 | 1,876.00 | 1,881.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.05% | 24,320 |
| Aug 13, 2025 | 1,921.00 | 1,923.00 | 1,824.00 | 1,882.00 | 1,882.00 | -2.99% | 24,399 |
| Aug 12, 2025 | 1,974.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.02% | 19,961 |
| Aug 11, 2025 | 1,986.00 | 1,999.00 | 1,967.00 | 1,980.00 | 1,980.00 | 1.12% | 11,545 |
| Aug 8, 2025 | 1,993.00 | 1,993.00 | 1,902.00 | 1,958.00 | 1,958.00 | -1.76% | 19,598 |
| Aug 7, 2025 | 1,998.00 | 2,015.00 | 1,985.00 | 1,993.00 | 1,993.00 | -0.25% | 11,401 |
| Aug 6, 2025 | 2,000.00 | 2,010.00 | 1,984.00 | 1,998.00 | 1,998.00 | 0.20% | 21,984 |
| Aug 5, 2025 | 1,999.00 | 1,999.00 | 1,953.00 | 1,994.00 | 1,994.00 | 0.25% | 6,940 |
| Aug 4, 2025 | 2,000.00 | 2,010.00 | 1,981.00 | 1,989.00 | 1,989.00 | -0.15% | 4,913 |
| Aug 1, 2025 | 2,010.00 | 2,015.00 | 1,984.00 | 1,992.00 | 1,992.00 | -0.05% | 11,377 |
| Jul 31, 2025 | 2,000.00 | 2,010.00 | 1,986.00 | 1,993.00 | 1,993.00 | -0.05% | 12,322 |
| Jul 30, 2025 | 2,010.00 | 2,010.00 | 1,945.00 | 1,994.00 | 1,994.00 | 1.37% | 20,384 |
| Jul 29, 2025 | 1,964.00 | 1,975.00 | 1,956.00 | 1,967.00 | 1,967.00 | 0.10% | 17,542 |
| Jul 28, 2025 | 2,010.00 | 2,015.00 | 1,949.00 | 1,965.00 | 1,965.00 | -1.60% | 14,394 |
| Jul 25, 2025 | 2,000.00 | 2,000.00 | 1,976.00 | 1,997.00 | 1,997.00 | 0.76% | 10,516 |
| Jul 24, 2025 | 2,055.00 | 2,055.00 | 1,971.00 | 1,982.00 | 1,982.00 | -0.10% | 11,381 |
| Jul 23, 2025 | 1,989.00 | 2,020.00 | 1,958.00 | 1,984.00 | 1,984.00 | -0.05% | 10,843 |
| Jul 22, 2025 | 2,000.00 | 2,000.00 | 1,982.00 | 1,985.00 | 1,985.00 | 0.05% | 14,583 |
| Jul 21, 2025 | 2,020.00 | 2,070.00 | 1,978.00 | 1,984.00 | 1,984.00 | -0.75% | 30,115 |
| Jul 18, 2025 | 2,000.00 | 2,010.00 | 1,982.00 | 1,999.00 | 1,999.00 | -0.05% | 15,494 |
| Jul 17, 2025 | 2,025.00 | 2,035.00 | 1,996.00 | 2,000.00 | 2,000.00 | -0.99% | 24,699 |
| Jul 16, 2025 | 2,040.00 | 2,040.00 | 1,999.00 | 2,020.00 | 2,020.00 | -0.49% | 46,757 |
| Jul 15, 2025 | 2,005.00 | 2,055.00 | 2,005.00 | 2,030.00 | 2,030.00 | - | 18,825 |
| Jul 14, 2025 | 2,035.00 | 2,150.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.49% | 24,178 |
| Jul 11, 2025 | 2,055.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.73% | 34,318 |