Skip to main content
Tongyang Inc. (KRX:001525)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,330.00
-170.00 (-3.78%)
Mar 9, 2026, 3:30 PM KST

Tongyang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,360.004,510.004,360.004,500.004,500.000.33%1,236
Mar 5, 20264,335.004,515.004,335.004,485.004,485.005.41%3,597
Mar 4, 20264,500.004,500.004,255.004,255.004,255.00-7.20%24,263
Mar 3, 20264,680.004,680.004,565.004,585.004,585.00-2.03%4,855
Feb 27, 20264,545.004,730.004,500.004,680.004,680.002.07%16,628
Feb 26, 20264,810.004,810.004,585.004,585.004,585.00-3.88%10,648
Feb 25, 20264,850.004,850.004,720.004,770.004,770.00-0.31%10,041
Feb 24, 20264,895.004,910.004,765.004,785.004,785.00-1.95%7,565
Feb 23, 20264,845.004,930.004,845.004,880.004,880.000.72%7,534
Feb 20, 20264,850.004,860.004,770.004,845.004,845.00-0.51%12,634
Feb 19, 20264,770.004,880.004,715.004,870.004,870.002.10%4,318
Feb 13, 20264,700.004,845.004,700.004,770.004,770.00-6,264
Feb 12, 20264,840.004,840.004,710.004,770.004,770.000.10%5,315
Feb 11, 20264,805.004,805.004,710.004,765.004,765.00-0.83%6,870
Feb 10, 20264,850.004,905.004,805.004,805.004,805.00-0.93%5,669
Feb 9, 20264,830.004,880.004,820.004,850.004,850.000.52%4,048
Feb 6, 20264,800.004,845.004,755.004,825.004,825.00-0.41%4,545
Feb 5, 20264,935.004,935.004,820.004,845.004,845.00-1.92%1,684
Feb 4, 20265,100.005,100.004,850.004,940.004,940.000.20%8,781
Feb 3, 20264,820.004,945.004,820.004,930.004,930.003.68%18,959
Feb 2, 20264,840.004,925.004,730.004,755.004,755.00-2.56%7,959
Jan 30, 20264,880.004,880.004,665.004,880.004,880.00-18,847
Jan 29, 20264,905.004,905.004,815.004,880.004,880.00-0.51%5,533
Jan 28, 20264,910.004,970.004,890.004,905.004,905.00-0.71%5,272
Jan 27, 20264,880.004,940.004,835.004,940.004,940.001.54%3,475
Jan 26, 20264,950.004,950.004,865.004,865.004,865.00-0.71%4,385
Jan 23, 20264,760.004,925.004,760.004,900.004,900.002.94%5,748
Jan 22, 20264,815.004,815.004,700.004,760.004,760.00-2.46%23,796
Jan 21, 20265,020.005,020.004,880.004,880.004,880.00-2.98%11,669
Jan 20, 20265,050.005,050.004,980.005,030.005,030.000.60%13,510
Jan 19, 20265,130.005,230.005,000.005,000.005,000.00-3.85%10,808
Jan 16, 20265,250.005,300.005,110.005,200.005,200.00-2.80%10,925
Jan 15, 20265,340.005,350.005,280.005,350.005,350.00-0.74%5,415
Jan 14, 20265,250.005,500.005,200.005,390.005,390.002.47%13,393
Jan 13, 20265,330.005,340.005,230.005,260.005,260.00-1.13%11,769
Jan 12, 20265,420.005,420.005,310.005,320.005,320.00-0.37%7,033
Jan 9, 20265,140.005,380.005,140.005,340.005,340.002.50%7,619
Jan 8, 20265,400.005,400.005,170.005,210.005,210.00-2.07%13,013
Jan 7, 20265,400.005,400.005,180.005,320.005,320.00-0.56%13,848
Jan 6, 20265,320.005,360.005,190.005,350.005,350.000.94%16,127
Jan 5, 20265,300.005,340.005,290.005,300.005,300.00-0.56%23,790
Jan 2, 20265,540.005,540.005,310.005,330.005,330.00-4.82%33,432
Dec 30, 20255,720.006,100.005,570.005,600.005,600.00-0.53%24,458
Dec 29, 20255,720.005,800.005,600.005,630.005,630.000.18%22,931
Dec 26, 20255,520.005,790.005,520.005,620.005,620.000.90%30,971
Dec 24, 20255,590.005,690.005,480.005,570.005,570.00-0.54%33,174
Dec 23, 20256,010.006,010.005,500.005,600.005,600.00-11.53%85,712
Dec 22, 20256,370.006,690.005,960.006,330.006,330.00-9.70%93,755
Dec 19, 20258,400.009,210.006,850.007,010.007,010.00-1.13%312,509
Dec 18, 20255,250.007,090.005,250.007,090.007,090.0029.85%138,168
Dec 17, 20255,150.005,520.005,100.005,460.005,460.004.00%45,850
Dec 16, 20254,890.005,380.004,890.005,250.005,250.006.60%56,688
Dec 15, 20254,815.005,020.004,815.004,925.004,925.001.03%27,914
Dec 12, 20254,910.004,910.004,820.004,875.004,875.00-0.81%25,236
Dec 11, 20254,875.005,070.004,875.004,915.004,915.000.31%54,039
Dec 10, 20254,780.005,160.004,760.004,900.004,900.001.66%83,573
Dec 9, 20254,750.004,940.004,750.004,820.004,820.001.37%40,249
Dec 8, 20255,260.005,660.004,755.004,755.004,755.00-16.14%123,738
Dec 5, 20254,630.006,020.004,630.005,670.005,670.0022.33%182,798
Dec 4, 20254,660.004,700.004,585.004,635.004,635.00-0.75%10,456
Dec 3, 20254,775.004,775.004,670.004,670.004,670.00-0.43%10,778
Dec 2, 20254,750.004,800.004,685.004,690.004,690.00-1.47%12,513
Dec 1, 20254,765.004,800.004,720.004,760.004,760.00-0.83%6,407
Nov 28, 20254,855.004,855.004,745.004,800.004,800.00-1.84%21,534
Nov 27, 20254,785.005,030.004,785.004,890.004,890.002.52%34,885
Nov 26, 20254,775.004,775.004,710.004,770.004,770.00-0.31%4,045
Nov 25, 20254,725.004,830.004,660.004,785.004,785.000.63%3,288
Nov 24, 20254,840.004,840.004,725.004,755.004,755.00-3,643
Nov 21, 20254,715.004,815.004,700.004,755.004,755.00-1.25%6,420
Nov 20, 20254,680.004,820.004,680.004,815.004,815.003.55%13,432
Nov 19, 20254,680.004,700.004,610.004,650.004,650.00-1.59%10,379
Nov 18, 20254,695.004,760.004,660.004,725.004,725.00-0.32%7,413
Nov 17, 20254,725.004,740.004,695.004,740.004,740.00-0.73%20,276
Nov 14, 20254,775.004,890.004,775.004,775.004,775.001.49%17,312
Nov 13, 20254,820.004,845.004,705.004,705.004,705.00-2.89%16,337
Nov 12, 20254,775.004,845.004,740.004,845.004,845.001.47%17,031
Nov 11, 20254,870.004,870.004,720.004,775.004,775.00-1.75%19,875
Nov 10, 20254,795.004,900.004,790.004,860.004,860.001.14%30,766
Nov 7, 20254,900.004,995.004,700.004,805.004,805.00-2.14%41,667
Nov 6, 20255,200.005,200.004,910.004,910.004,910.00-5.21%47,853
Nov 5, 20255,150.005,650.005,150.005,180.005,180.000.97%98,261
Nov 4, 20255,160.005,680.005,090.005,130.005,130.003.22%99,139
Nov 3, 20255,220.005,220.004,970.004,970.004,970.00-5.69%57,528
Oct 31, 20255,370.005,550.005,180.005,270.005,270.00-1.86%32,967
Oct 30, 20255,450.005,450.005,180.005,370.005,370.00-2.19%66,875
Oct 29, 20255,710.005,710.005,430.005,490.005,490.00-3.85%44,668
Oct 28, 20255,670.006,100.005,670.005,710.005,710.00-1.38%63,452
Oct 27, 20255,700.005,800.005,680.005,790.005,790.00-2.03%76,659
Oct 24, 20256,230.006,230.005,850.005,910.005,910.00-4.68%67,086
Oct 23, 20256,500.006,650.006,050.006,200.006,200.00-7.19%91,077
Oct 22, 20255,940.007,200.005,940.006,680.006,680.0015.77%287,897
Oct 21, 20255,980.006,050.005,770.005,770.005,770.00-4.47%75,750
Oct 20, 20256,230.006,500.005,810.006,040.006,040.001.34%96,514
Oct 17, 20256,020.006,370.005,920.005,960.005,960.00-6.29%158,506
Oct 16, 20257,000.007,710.006,330.006,360.006,360.00-9.14%291,776
Oct 15, 20257,930.009,070.007,000.007,000.007,000.000.29%446,683
Oct 14, 20255,350.006,980.005,350.006,980.006,980.0029.98%279,586
Oct 13, 20255,690.005,780.005,350.005,370.005,370.00-10.20%172,302
Oct 10, 20256,930.006,930.005,970.005,980.005,980.00-15.77%215,420
Oct 2, 20259,800.0010,000.007,000.007,100.007,100.00-20.76%344,139