Skip to main content
Tongyang Inc. (KRX:001525)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,670.00
+1,035.00 (22.33%)
At close: Dec 5, 2025

Tongyang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20258,430.0011,530.008,430.008,960.008,960.001.01%509,440
Sep 30, 20258,870.008,870.007,800.008,870.008,870.0029.87%366,099
Sep 29, 20256,830.006,830.006,830.006,830.006,830.0029.85%27,177
Sep 26, 20254,050.005,260.004,050.005,260.005,260.0029.88%64,216
Sep 25, 20254,050.004,050.004,050.004,050.004,050.00-1.10%15
Sep 24, 20254,070.004,095.004,070.004,095.004,095.000.61%30
Sep 23, 20254,075.004,075.004,070.004,070.004,070.00-0.12%400
Sep 22, 20254,080.004,080.004,075.004,075.004,075.00-0.12%18
Sep 19, 20254,080.004,110.004,080.004,080.004,080.00-285
Sep 18, 20254,070.004,120.004,070.004,080.004,080.00-0.49%45
Sep 17, 20254,120.004,120.004,100.004,100.004,100.000.24%901
Sep 16, 20254,095.004,140.004,090.004,090.004,090.00-0.85%1,263
Sep 15, 20254,185.004,185.004,125.004,125.004,125.00-1.43%6
Sep 12, 20254,105.004,185.004,105.004,185.004,185.002.83%42
Sep 11, 20254,130.004,290.004,070.004,070.004,070.000.87%1,828
Sep 10, 20254,145.004,145.004,020.004,035.004,035.00-0.37%461
Sep 9, 20254,100.004,180.004,050.004,050.004,050.00-0.49%58
Sep 8, 20254,150.004,150.004,070.004,070.004,070.000.49%597
Sep 5, 20254,140.004,140.004,050.004,050.004,050.00-1.94%416
Sep 4, 20254,130.004,130.004,130.004,130.004,130.00-1.08%75
Sep 3, 20254,075.004,190.004,075.004,175.004,175.002.45%394
Sep 2, 20254,230.004,230.004,075.004,075.004,075.000.12%48
Sep 1, 20254,105.004,240.004,070.004,070.004,070.001.24%2,366
Aug 29, 20254,150.004,150.004,020.004,020.004,020.00-0.99%387
Aug 28, 20254,185.004,190.004,060.004,060.004,060.00-0.98%3,152
Aug 27, 20254,150.004,195.004,100.004,100.004,100.00-0.73%1,142
Aug 26, 20254,215.004,220.004,130.004,130.004,130.00-2.13%142
Aug 25, 20254,200.004,220.004,200.004,220.004,220.001.69%1,556
Aug 22, 20254,225.004,225.004,150.004,150.004,150.00-1.66%666
Aug 21, 20254,225.004,280.004,220.004,220.004,220.001.93%301
Aug 20, 20254,235.004,330.004,140.004,140.004,140.00-2.47%797
Aug 19, 20254,235.004,245.004,235.004,245.004,245.000.47%294
Aug 18, 20254,210.004,230.004,205.004,225.004,225.001.56%388
Aug 14, 20254,375.004,375.004,160.004,160.004,160.00-2.12%828
Aug 13, 20254,230.004,270.004,230.004,250.004,250.000.71%80
Aug 12, 20254,285.004,285.004,220.004,220.004,220.00-1.52%3,349
Aug 11, 20254,285.004,285.004,285.004,285.004,285.00-2
Aug 8, 20254,255.004,285.004,255.004,285.004,285.001.18%68
Aug 7, 20254,260.004,270.004,235.004,235.004,235.00-0.59%696
Aug 6, 20254,255.004,295.004,255.004,260.004,260.00-1.62%159
Aug 5, 20254,260.004,330.004,250.004,330.004,330.00-0.46%602
Aug 4, 20254,250.004,350.004,250.004,350.004,350.005.71%1,765
Aug 1, 20254,345.004,350.004,025.004,115.004,115.00-6.26%2,296
Jul 31, 20254,325.004,390.004,325.004,390.004,390.00-1.35%2,977
Jul 30, 20254,445.004,450.004,445.004,450.004,450.002.18%96
Jul 29, 20254,440.004,440.004,345.004,355.004,355.00-3.97%1,834
Jul 28, 20254,520.004,540.004,515.004,535.004,535.000.78%1,966
Jul 25, 20254,475.004,500.004,395.004,500.004,500.002.51%698
Jul 24, 20254,470.004,480.004,340.004,390.004,390.00-1.35%1,071
Jul 23, 20254,285.004,455.004,285.004,450.004,450.004.71%4,134
Jul 22, 20254,240.004,350.004,240.004,250.004,250.000.71%470
Jul 21, 20254,210.004,340.004,210.004,220.004,220.00-0.47%1,260
Jul 18, 20254,330.004,345.004,240.004,240.004,240.00-2.08%379
Jul 17, 20254,325.004,345.004,325.004,330.004,330.000.70%332
Jul 16, 20254,240.004,300.004,240.004,300.004,300.001.42%830
Jul 15, 20254,300.004,300.004,235.004,240.004,240.00-1.05%296
Jul 14, 20254,270.004,290.004,250.004,285.004,285.000.82%2,374
Jul 11, 20254,285.004,285.004,250.004,250.004,250.000.12%371