Skip to main content
Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,000.00
+750.00 (10.34%)
At close: Mar 6, 2026

Tong Yang Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,190.008,250.007,120.008,000.008,000.0010.34%949,767
Mar 5, 20267,100.007,360.006,840.007,250.007,250.008.21%398,427
Mar 4, 20267,010.007,100.006,640.006,700.006,700.00-7.46%964,346
Mar 3, 20267,350.007,540.007,240.007,240.007,240.00-4.49%667,426
Feb 27, 20267,470.007,690.007,440.007,580.007,580.000.40%349,502
Feb 26, 20267,700.007,830.007,460.007,550.007,550.00-1.69%766,147
Feb 25, 20267,560.008,400.007,500.007,680.007,680.001.59%2,761,746
Feb 24, 20267,800.007,850.007,460.007,560.007,560.00-2.83%1,007,882
Feb 23, 20268,960.009,250.007,770.007,780.007,780.00-8.25%5,907,134
Feb 20, 20267,350.009,150.007,350.008,480.008,480.0015.85%13,148,880
Feb 19, 20267,320.007,450.007,165.007,320.007,320.00-347,858
Feb 13, 20267,290.007,530.007,160.007,320.007,320.00-0.14%295,756
Feb 12, 20267,400.007,610.007,310.007,330.007,330.00-0.81%215,262
Feb 11, 20267,550.007,550.007,390.007,390.007,390.00-0.81%74,466
Feb 10, 20267,270.007,550.007,200.007,450.007,450.002.48%205,329
Feb 9, 20267,300.007,390.007,120.007,270.007,270.000.28%234,667
Feb 6, 20267,080.007,360.007,010.007,250.007,250.00-1.49%160,035
Feb 5, 20267,540.007,540.007,030.007,360.007,360.00-2.39%271,695
Feb 4, 20267,200.007,575.007,100.007,540.007,540.004.72%286,159
Feb 3, 20266,950.007,200.006,950.007,200.007,200.004.35%246,562
Feb 2, 20266,890.007,080.006,800.006,900.006,900.000.15%261,641
Jan 30, 20266,960.007,020.006,830.006,890.006,890.00-1.01%168,241
Jan 29, 20266,800.007,080.006,660.006,960.006,960.002.35%292,751
Jan 28, 20266,880.006,940.006,780.006,800.006,800.00-0.87%110,400
Jan 27, 20266,660.006,940.006,650.006,860.006,860.003.00%148,795
Jan 26, 20266,830.007,040.006,600.006,660.006,660.00-2.49%246,666
Jan 23, 20266,700.006,860.006,650.006,830.006,830.001.94%167,150
Jan 22, 20266,730.006,760.006,580.006,700.006,700.00-0.45%116,316
Jan 21, 20266,760.006,790.006,550.006,730.006,730.00-0.44%124,841
Jan 20, 20266,960.006,970.006,730.006,760.006,760.00-2.87%162,905
Jan 19, 20266,560.007,110.006,550.006,960.006,960.006.10%282,826
Jan 16, 20266,450.006,640.006,450.006,560.006,560.000.92%110,625
Jan 15, 20266,450.006,600.006,360.006,500.006,500.00-0.46%116,624
Jan 14, 20266,520.006,580.006,420.006,530.006,530.00-0.46%102,797
Jan 13, 20266,640.006,730.006,490.006,560.006,560.00-1.06%155,245
Jan 12, 20266,170.006,640.006,100.006,630.006,630.007.63%234,887
Jan 9, 20266,070.006,340.006,050.006,160.006,160.000.49%88,258
Jan 8, 20266,210.006,210.006,040.006,130.006,130.00-1.29%127,686
Jan 7, 20266,480.006,610.006,190.006,210.006,210.00-4.17%296,886
Jan 6, 20266,480.006,490.006,350.006,480.006,480.00-0.31%113,819
Jan 5, 20266,410.006,560.006,400.006,500.006,500.001.56%73,166
Jan 2, 20266,570.006,570.006,380.006,400.006,400.00-2.59%125,523
Dec 30, 20256,570.006,620.006,480.006,570.006,570.00-79,424
Dec 29, 20256,570.006,640.006,510.006,570.006,570.00-69,897
Dec 26, 20256,720.006,740.006,560.006,570.006,570.00-2.23%113,527
Dec 24, 20256,700.006,720.006,610.006,720.006,720.001.36%75,304
Dec 23, 20256,670.006,720.006,630.006,630.006,630.00-0.60%70,798
Dec 22, 20256,730.006,770.006,660.006,670.006,670.00-0.89%130,041
Dec 19, 20256,680.006,770.006,680.006,730.006,730.000.75%52,284
Dec 18, 20256,800.006,800.006,620.006,680.006,680.00-1.76%118,037
Dec 17, 20256,680.006,840.006,640.006,800.006,800.001.80%125,398
Dec 16, 20256,690.006,740.006,610.006,680.006,680.00-0.15%66,739
Dec 15, 20256,670.006,850.006,640.006,690.006,690.00-0.15%88,968
Dec 12, 20256,600.006,730.006,580.006,700.006,700.002.13%64,812
Dec 11, 20256,530.006,630.006,520.006,560.006,560.000.46%75,494
Dec 10, 20256,700.006,730.006,520.006,530.006,530.00-2.39%100,416
Dec 9, 20256,620.006,720.006,560.006,690.006,690.001.06%55,798
Dec 8, 20256,680.006,720.006,590.006,620.006,620.000.15%86,379
Dec 5, 20256,700.006,700.006,600.006,610.006,610.00-0.45%67,914
Dec 4, 20256,800.006,940.006,620.006,640.006,640.00-1.78%119,909
Dec 3, 20256,770.006,830.006,710.006,760.006,760.00-0.15%60,996
Dec 2, 20256,830.006,960.006,740.006,770.006,770.00-0.88%132,833
Dec 1, 20256,760.006,840.006,700.006,830.006,830.000.89%123,109
Nov 28, 20256,560.006,810.006,540.006,770.006,770.003.52%196,849
Nov 27, 20256,560.006,720.006,500.006,540.006,540.00-149,393
Nov 26, 20256,330.006,540.006,330.006,540.006,540.003.32%130,525
Nov 25, 20256,560.006,600.006,320.006,330.006,330.00-3.36%129,985
Nov 24, 20256,260.006,560.006,260.006,550.006,550.004.63%207,348
Nov 21, 20256,270.006,350.006,190.006,260.006,260.00-2.03%96,419
Nov 20, 20256,360.006,450.006,320.006,390.006,390.000.47%79,139
Nov 19, 20256,230.006,380.006,170.006,360.006,360.002.25%141,789
Nov 18, 20256,420.006,530.006,220.006,220.006,220.00-3.86%184,836
Nov 17, 20256,420.006,560.006,360.006,470.006,470.000.94%139,492
Nov 14, 20256,640.006,640.006,410.006,410.006,410.00-3.90%143,159
Nov 13, 20256,640.006,690.006,520.006,670.006,670.000.45%98,414
Nov 12, 20256,480.006,640.006,370.006,640.006,640.003.27%239,062
Nov 11, 20256,700.006,750.006,380.006,430.006,430.00-4.03%253,408
Nov 10, 20256,530.006,720.006,460.006,700.006,700.003.08%136,289
Nov 7, 20256,750.006,800.006,390.006,500.006,500.00-4.27%271,201
Nov 6, 20256,700.006,790.006,490.006,790.006,790.002.26%140,439
Nov 5, 20256,600.006,700.006,500.006,640.006,640.000.61%208,964
Nov 4, 20256,740.006,740.006,480.006,600.006,600.00-0.60%231,486
Nov 3, 20256,750.006,870.006,620.006,640.006,640.00-1.92%245,955
Oct 31, 20256,690.006,810.006,630.006,770.006,770.001.20%222,295
Oct 30, 20257,030.007,050.006,660.006,690.006,690.00-5.11%554,939
Oct 29, 20257,220.007,230.007,030.007,050.007,050.00-2.35%130,709
Oct 28, 20257,190.007,250.007,060.007,220.007,220.000.42%126,541
Oct 27, 20257,170.007,270.007,100.007,190.007,190.000.14%180,862
Oct 24, 20257,150.007,180.007,000.007,180.007,180.001.27%197,704
Oct 23, 20257,250.007,350.007,040.007,090.007,090.00-3.54%287,966
Oct 22, 20257,380.007,450.007,280.007,350.007,350.00-0.81%102,079
Oct 21, 20257,540.007,590.007,300.007,410.007,410.00-1.59%236,127
Oct 20, 20257,460.007,580.007,360.007,530.007,530.000.94%90,292
Oct 17, 20257,680.007,720.007,360.007,460.007,460.00-2.86%346,818
Oct 16, 20257,980.007,980.007,660.007,680.007,680.00-3.40%164,535
Oct 15, 20257,900.007,960.007,810.007,950.007,950.000.63%96,366
Oct 14, 20257,960.007,980.007,790.007,900.007,900.00-0.75%155,670
Oct 13, 20257,900.007,990.007,780.007,960.007,960.00-0.38%93,225
Oct 10, 20258,000.008,020.007,880.007,990.007,990.000.38%121,887
Oct 2, 20258,040.008,120.007,920.007,960.007,960.00-1.12%133,126