Tongyang Inc. (KRX:001520)
South Korea
· Delayed Price · Currency is KRW 811.00
-15.00 (-1.82%)
Last updated: Apr 29, 2026, 1:39 PM KST
Tongyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 827.00 | 837.00 | 805.00 | 812.00 | 812.00 | -1.69% | 680,321 |
| Apr 28, 2026 | 812.00 | 845.00 | 812.00 | 826.00 | 826.00 | 1.35% | 1,174,923 |
| Apr 27, 2026 | 805.00 | 823.00 | 799.00 | 815.00 | 815.00 | 1.24% | 661,210 |
| Apr 24, 2026 | 799.00 | 806.00 | 796.00 | 805.00 | 805.00 | 0.63% | 380,030 |
| Apr 23, 2026 | 806.00 | 807.00 | 797.00 | 800.00 | 800.00 | -0.12% | 552,791 |
| Apr 22, 2026 | 797.00 | 805.00 | 795.00 | 801.00 | 801.00 | -0.62% | 427,279 |
| Apr 21, 2026 | 800.00 | 817.00 | 797.00 | 806.00 | 806.00 | 1.00% | 515,444 |
| Apr 20, 2026 | 810.00 | 811.00 | 797.00 | 798.00 | 798.00 | -1.85% | 743,276 |
| Apr 17, 2026 | 820.00 | 823.00 | 803.00 | 813.00 | 813.00 | -0.85% | 582,852 |
| Apr 16, 2026 | 818.00 | 825.00 | 800.00 | 820.00 | 820.00 | 0.99% | 602,660 |
| Apr 15, 2026 | 819.00 | 844.00 | 810.00 | 812.00 | 812.00 | 0.62% | 948,306 |
| Apr 14, 2026 | 810.00 | 811.00 | 794.00 | 807.00 | 807.00 | 0.37% | 599,785 |
| Apr 13, 2026 | 800.00 | 820.00 | 774.00 | 804.00 | 804.00 | 2.68% | 662,162 |
| Apr 10, 2026 | 775.00 | 790.00 | 773.00 | 783.00 | 783.00 | 1.82% | 391,899 |
| Apr 9, 2026 | 785.00 | 790.00 | 761.00 | 769.00 | 769.00 | -1.79% | 409,668 |
| Apr 8, 2026 | 753.00 | 789.00 | 753.00 | 783.00 | 783.00 | 5.67% | 647,914 |
| Apr 7, 2026 | 748.00 | 761.00 | 741.00 | 741.00 | 741.00 | -1.20% | 389,956 |
| Apr 6, 2026 | 758.00 | 762.00 | 744.00 | 750.00 | 750.00 | -1.57% | 498,135 |
| Apr 3, 2026 | 773.00 | 780.00 | 758.00 | 762.00 | 762.00 | -0.39% | 428,800 |
| Apr 2, 2026 | 797.00 | 797.00 | 753.00 | 765.00 | 765.00 | -2.80% | 662,762 |
| Apr 1, 2026 | 761.00 | 793.00 | 760.00 | 787.00 | 787.00 | 4.93% | 515,515 |
| Mar 31, 2026 | 765.00 | 774.00 | 744.00 | 750.00 | 750.00 | -2.85% | 837,957 |
| Mar 30, 2026 | 779.00 | 784.00 | 760.00 | 772.00 | 772.00 | -3.14% | 594,421 |
| Mar 27, 2026 | 804.00 | 806.00 | 782.00 | 797.00 | 797.00 | -1.85% | 969,582 |
| Mar 26, 2026 | 824.00 | 829.00 | 805.00 | 812.00 | 812.00 | -2.29% | 1,093,561 |
| Mar 25, 2026 | 815.00 | 836.00 | 815.00 | 831.00 | 831.00 | 2.09% | 579,333 |
| Mar 24, 2026 | 822.00 | 831.00 | 809.00 | 814.00 | 814.00 | -0.12% | 539,589 |
| Mar 23, 2026 | 845.00 | 845.00 | 812.00 | 815.00 | 815.00 | -3.55% | 1,026,603 |
| Mar 20, 2026 | 819.00 | 858.00 | 814.00 | 845.00 | 845.00 | 3.17% | 964,176 |
| Mar 19, 2026 | 822.00 | 824.00 | 810.00 | 819.00 | 819.00 | -0.49% | 675,979 |
| Mar 18, 2026 | 830.00 | 833.00 | 814.00 | 823.00 | 823.00 | -1.32% | 1,039,015 |
| Mar 17, 2026 | 817.00 | 839.00 | 813.00 | 834.00 | 834.00 | 2.96% | 744,438 |
| Mar 16, 2026 | 830.00 | 838.00 | 809.00 | 810.00 | 810.00 | -2.41% | 1,338,850 |
| Mar 13, 2026 | 829.00 | 842.00 | 819.00 | 830.00 | 830.00 | -1.07% | 563,280 |
| Mar 12, 2026 | 827.00 | 846.00 | 825.00 | 839.00 | 839.00 | 1.33% | 661,294 |
| Mar 11, 2026 | 835.00 | 845.00 | 818.00 | 828.00 | 828.00 | 1.22% | 1,377,420 |
| Mar 10, 2026 | 835.00 | 859.00 | 816.00 | 818.00 | 818.00 | - | 931,735 |
| Mar 9, 2026 | 858.00 | 858.00 | 807.00 | 818.00 | 818.00 | -7.15% | 1,213,288 |
| Mar 6, 2026 | 866.00 | 900.00 | 858.00 | 881.00 | 881.00 | -0.90% | 841,119 |
| Mar 5, 2026 | 856.00 | 900.00 | 856.00 | 889.00 | 889.00 | 6.98% | 1,498,764 |
| Mar 4, 2026 | 895.00 | 900.00 | 825.00 | 831.00 | 831.00 | -7.87% | 2,502,833 |
| Mar 3, 2026 | 920.00 | 946.00 | 902.00 | 902.00 | 902.00 | -6.63% | 2,557,203 |
| Feb 27, 2026 | 995.00 | 995.00 | 963.00 | 966.00 | 966.00 | -1.93% | 1,464,470 |
| Feb 26, 2026 | 1,020.00 | 1,025.00 | 984.00 | 985.00 | 985.00 | -4.00% | 2,140,923 |
| Feb 25, 2026 | 1,025.00 | 1,038.00 | 1,009.00 | 1,026.00 | 1,026.00 | 0.69% | 2,070,132 |
| Feb 24, 2026 | 1,030.00 | 1,057.00 | 993.00 | 1,019.00 | 1,019.00 | 2.00% | 2,912,894 |
| Feb 23, 2026 | 1,005.00 | 1,036.00 | 990.00 | 999.00 | 999.00 | 0.40% | 2,905,125 |
| Feb 20, 2026 | 1,000.00 | 1,039.00 | 990.00 | 995.00 | 995.00 | -0.10% | 3,018,704 |
| Feb 19, 2026 | 957.00 | 1,027.00 | 951.00 | 996.00 | 996.00 | 5.06% | 3,229,528 |
| Feb 13, 2026 | 939.00 | 978.00 | 938.00 | 948.00 | 948.00 | -0.11% | 2,408,354 |
| Feb 12, 2026 | 945.00 | 952.00 | 931.00 | 949.00 | 949.00 | 0.96% | 1,318,569 |
| Feb 11, 2026 | 954.00 | 964.00 | 930.00 | 940.00 | 940.00 | -0.42% | 1,294,332 |
| Feb 10, 2026 | 944.00 | 950.00 | 925.00 | 944.00 | 944.00 | 0.64% | 1,772,810 |
| Feb 9, 2026 | 933.00 | 961.00 | 925.00 | 938.00 | 938.00 | 1.52% | 1,504,549 |
| Feb 6, 2026 | 958.00 | 958.00 | 896.00 | 924.00 | 924.00 | -4.64% | 2,212,964 |
| Feb 5, 2026 | 1,000.00 | 1,012.00 | 962.00 | 969.00 | 969.00 | -2.52% | 3,653,851 |
| Feb 4, 2026 | 954.00 | 1,044.00 | 945.00 | 994.00 | 994.00 | 5.97% | 13,961,736 |
| Feb 3, 2026 | 871.00 | 956.00 | 869.00 | 938.00 | 938.00 | 8.56% | 9,896,537 |
| Feb 2, 2026 | 876.00 | 895.00 | 860.00 | 864.00 | 864.00 | -1.71% | 2,204,949 |
| Jan 30, 2026 | 871.00 | 884.00 | 851.00 | 879.00 | 879.00 | 1.27% | 2,826,757 |
| Jan 29, 2026 | 839.00 | 874.00 | 824.00 | 868.00 | 868.00 | 3.58% | 3,325,982 |
| Jan 28, 2026 | 832.00 | 843.00 | 828.00 | 838.00 | 838.00 | 0.36% | 2,161,224 |
| Jan 27, 2026 | 837.00 | 841.00 | 826.00 | 835.00 | 835.00 | -0.24% | 925,712 |
| Jan 26, 2026 | 826.00 | 843.00 | 823.00 | 837.00 | 837.00 | 1.95% | 1,545,491 |
| Jan 23, 2026 | 812.00 | 829.00 | 805.00 | 821.00 | 821.00 | 1.23% | 1,731,819 |
| Jan 22, 2026 | 827.00 | 833.00 | 809.00 | 811.00 | 811.00 | -1.82% | 1,971,028 |
| Jan 21, 2026 | 839.00 | 847.00 | 820.00 | 826.00 | 826.00 | -2.59% | 2,072,972 |
| Jan 20, 2026 | 832.00 | 851.00 | 830.00 | 848.00 | 848.00 | 1.44% | 1,743,680 |
| Jan 19, 2026 | 831.00 | 844.00 | 825.00 | 836.00 | 836.00 | 0.60% | 1,791,750 |
| Jan 16, 2026 | 844.00 | 863.00 | 831.00 | 831.00 | 831.00 | -1.07% | 2,855,625 |
| Jan 15, 2026 | 854.00 | 856.00 | 831.00 | 840.00 | 840.00 | -1.06% | 1,363,788 |
| Jan 14, 2026 | 837.00 | 853.00 | 819.00 | 849.00 | 849.00 | 1.43% | 2,779,309 |
| Jan 13, 2026 | 848.00 | 858.00 | 834.00 | 837.00 | 837.00 | -1.18% | 1,182,217 |
| Jan 12, 2026 | 851.00 | 859.00 | 839.00 | 847.00 | 847.00 | -0.47% | 1,637,685 |
| Jan 9, 2026 | 863.00 | 872.00 | 847.00 | 851.00 | 851.00 | -1.39% | 1,546,104 |
| Jan 8, 2026 | 885.00 | 894.00 | 848.00 | 863.00 | 863.00 | -1.82% | 2,086,302 |
| Jan 7, 2026 | 861.00 | 904.00 | 858.00 | 879.00 | 879.00 | 0.57% | 2,710,010 |
| Jan 6, 2026 | 882.00 | 882.00 | 841.00 | 874.00 | 874.00 | - | 2,820,800 |
| Jan 5, 2026 | 865.00 | 920.00 | 862.00 | 874.00 | 874.00 | 1.75% | 5,667,061 |
| Jan 2, 2026 | 845.00 | 861.00 | 840.00 | 859.00 | 859.00 | 1.90% | 2,700,326 |
| Dec 30, 2025 | 842.00 | 884.00 | 838.00 | 843.00 | 843.00 | - | 3,624,268 |
| Dec 29, 2025 | 850.00 | 858.00 | 840.00 | 843.00 | 843.00 | -0.82% | 2,398,302 |
| Dec 26, 2025 | 843.00 | 856.00 | 835.00 | 850.00 | 850.00 | 1.19% | 3,038,656 |
| Dec 24, 2025 | 822.00 | 870.00 | 822.00 | 840.00 | 840.00 | 1.08% | 5,740,044 |
| Dec 23, 2025 | 843.00 | 846.00 | 829.00 | 831.00 | 831.00 | -1.42% | 3,669,652 |
| Dec 22, 2025 | 857.00 | 867.00 | 841.00 | 843.00 | 843.00 | -2.32% | 6,281,531 |
| Dec 19, 2025 | 889.00 | 1,011.00 | 854.00 | 863.00 | 863.00 | -1.71% | 49,266,800 |
| Dec 18, 2025 | 808.00 | 1,018.00 | 801.00 | 878.00 | 878.00 | 7.60% | 96,021,890 |
| Dec 17, 2025 | 821.00 | 826.00 | 807.00 | 816.00 | 816.00 | -0.49% | 1,931,673 |
| Dec 16, 2025 | 836.00 | 836.00 | 812.00 | 820.00 | 820.00 | -1.68% | 2,697,623 |
| Dec 15, 2025 | 837.00 | 851.00 | 834.00 | 834.00 | 834.00 | -1.53% | 2,259,929 |
| Dec 12, 2025 | 846.00 | 861.00 | 828.00 | 847.00 | 847.00 | 1.32% | 3,317,798 |
| Dec 11, 2025 | 832.00 | 874.00 | 827.00 | 836.00 | 836.00 | 0.24% | 6,547,331 |
| Dec 10, 2025 | 830.00 | 862.00 | 815.00 | 834.00 | 834.00 | 0.72% | 4,769,041 |
| Dec 9, 2025 | 833.00 | 880.00 | 805.00 | 828.00 | 828.00 | - | 7,348,687 |
| Dec 8, 2025 | 871.00 | 891.00 | 821.00 | 828.00 | 828.00 | -6.02% | 6,878,322 |
| Dec 5, 2025 | 794.00 | 986.00 | 792.00 | 881.00 | 881.00 | 10.68% | 54,651,822 |
| Dec 4, 2025 | 814.00 | 819.00 | 792.00 | 796.00 | 796.00 | -2.33% | 1,590,205 |
| Dec 3, 2025 | 809.00 | 845.00 | 785.00 | 815.00 | 815.00 | 1.12% | 3,541,496 |
| Dec 2, 2025 | 793.00 | 809.00 | 793.00 | 806.00 | 806.00 | 1.64% | 1,225,914 |