Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea
· Delayed Price · Currency is KRW 6,610.00
-30.00 (-0.45%)
At close: Dec 5, 2025
Tong Yang Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,610.00 | 6,610.00 | -0.45% | 67,914 |
| Dec 4, 2025 | 6,800.00 | 6,940.00 | 6,620.00 | 6,640.00 | 6,640.00 | -1.78% | 119,909 |
| Dec 3, 2025 | 6,770.00 | 6,830.00 | 6,710.00 | 6,760.00 | 6,760.00 | -0.15% | 60,996 |
| Dec 2, 2025 | 6,830.00 | 6,960.00 | 6,740.00 | 6,770.00 | 6,770.00 | -0.88% | 132,833 |
| Dec 1, 2025 | 6,760.00 | 6,840.00 | 6,700.00 | 6,830.00 | 6,830.00 | 0.89% | 123,109 |
| Nov 28, 2025 | 6,560.00 | 6,810.00 | 6,540.00 | 6,770.00 | 6,770.00 | 3.52% | 196,849 |
| Nov 27, 2025 | 6,560.00 | 6,720.00 | 6,500.00 | 6,540.00 | 6,540.00 | - | 149,393 |
| Nov 26, 2025 | 6,330.00 | 6,540.00 | 6,330.00 | 6,540.00 | 6,540.00 | 3.32% | 130,525 |
| Nov 25, 2025 | 6,560.00 | 6,600.00 | 6,320.00 | 6,330.00 | 6,330.00 | -3.36% | 129,985 |
| Nov 24, 2025 | 6,260.00 | 6,560.00 | 6,260.00 | 6,550.00 | 6,550.00 | 4.63% | 207,348 |
| Nov 21, 2025 | 6,270.00 | 6,350.00 | 6,190.00 | 6,260.00 | 6,260.00 | -2.03% | 96,419 |
| Nov 20, 2025 | 6,360.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,390.00 | 0.47% | 79,139 |
| Nov 19, 2025 | 6,230.00 | 6,380.00 | 6,170.00 | 6,360.00 | 6,360.00 | 2.25% | 141,789 |
| Nov 18, 2025 | 6,420.00 | 6,530.00 | 6,220.00 | 6,220.00 | 6,220.00 | -3.86% | 184,836 |
| Nov 17, 2025 | 6,420.00 | 6,560.00 | 6,360.00 | 6,470.00 | 6,470.00 | 0.94% | 139,492 |
| Nov 14, 2025 | 6,640.00 | 6,640.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.90% | 143,159 |
| Nov 13, 2025 | 6,640.00 | 6,690.00 | 6,520.00 | 6,670.00 | 6,670.00 | 0.45% | 98,414 |
| Nov 12, 2025 | 6,480.00 | 6,640.00 | 6,370.00 | 6,640.00 | 6,640.00 | 3.27% | 239,062 |
| Nov 11, 2025 | 6,700.00 | 6,750.00 | 6,380.00 | 6,430.00 | 6,430.00 | -4.03% | 253,408 |
| Nov 10, 2025 | 6,530.00 | 6,720.00 | 6,460.00 | 6,700.00 | 6,700.00 | 3.08% | 136,289 |
| Nov 7, 2025 | 6,750.00 | 6,800.00 | 6,390.00 | 6,500.00 | 6,500.00 | -4.27% | 271,201 |
| Nov 6, 2025 | 6,700.00 | 6,790.00 | 6,490.00 | 6,790.00 | 6,790.00 | 2.26% | 140,439 |
| Nov 5, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,640.00 | 6,640.00 | 0.61% | 208,964 |
| Nov 4, 2025 | 6,740.00 | 6,740.00 | 6,480.00 | 6,600.00 | 6,600.00 | -0.60% | 231,486 |
| Nov 3, 2025 | 6,750.00 | 6,870.00 | 6,620.00 | 6,640.00 | 6,640.00 | -1.92% | 245,955 |
| Oct 31, 2025 | 6,690.00 | 6,810.00 | 6,630.00 | 6,770.00 | 6,770.00 | 1.20% | 222,295 |
| Oct 30, 2025 | 7,030.00 | 7,050.00 | 6,660.00 | 6,690.00 | 6,690.00 | -5.11% | 554,939 |
| Oct 29, 2025 | 7,220.00 | 7,230.00 | 7,030.00 | 7,050.00 | 7,050.00 | -2.35% | 130,709 |
| Oct 28, 2025 | 7,190.00 | 7,250.00 | 7,060.00 | 7,220.00 | 7,220.00 | 0.42% | 126,541 |
| Oct 27, 2025 | 7,170.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.14% | 180,862 |
| Oct 24, 2025 | 7,150.00 | 7,180.00 | 7,000.00 | 7,180.00 | 7,180.00 | 1.27% | 197,704 |
| Oct 23, 2025 | 7,250.00 | 7,350.00 | 7,040.00 | 7,090.00 | 7,090.00 | -3.54% | 287,966 |
| Oct 22, 2025 | 7,380.00 | 7,450.00 | 7,280.00 | 7,350.00 | 7,350.00 | -0.81% | 102,079 |
| Oct 21, 2025 | 7,540.00 | 7,590.00 | 7,300.00 | 7,410.00 | 7,410.00 | -1.59% | 236,127 |
| Oct 20, 2025 | 7,460.00 | 7,580.00 | 7,360.00 | 7,530.00 | 7,530.00 | 0.94% | 90,292 |
| Oct 17, 2025 | 7,680.00 | 7,720.00 | 7,360.00 | 7,460.00 | 7,460.00 | -2.86% | 346,818 |
| Oct 16, 2025 | 7,980.00 | 7,980.00 | 7,660.00 | 7,680.00 | 7,680.00 | -3.40% | 164,535 |
| Oct 15, 2025 | 7,900.00 | 7,960.00 | 7,810.00 | 7,950.00 | 7,950.00 | 0.63% | 96,366 |
| Oct 14, 2025 | 7,960.00 | 7,980.00 | 7,790.00 | 7,900.00 | 7,900.00 | -0.75% | 155,670 |
| Oct 13, 2025 | 7,900.00 | 7,990.00 | 7,780.00 | 7,960.00 | 7,960.00 | -0.38% | 93,225 |
| Oct 10, 2025 | 8,000.00 | 8,020.00 | 7,880.00 | 7,990.00 | 7,990.00 | 0.38% | 121,887 |
| Oct 2, 2025 | 8,040.00 | 8,120.00 | 7,920.00 | 7,960.00 | 7,960.00 | -1.12% | 133,126 |
| Oct 1, 2025 | 8,100.00 | 8,140.00 | 7,950.00 | 8,050.00 | 8,050.00 | - | 76,195 |
| Sep 30, 2025 | 8,040.00 | 8,140.00 | 7,930.00 | 8,050.00 | 8,050.00 | - | 124,824 |
| Sep 29, 2025 | 8,210.00 | 8,400.00 | 7,970.00 | 8,050.00 | 8,050.00 | -1.83% | 201,817 |
| Sep 26, 2025 | 8,180.00 | 8,210.00 | 8,030.00 | 8,200.00 | 8,200.00 | -0.36% | 139,337 |
| Sep 25, 2025 | 8,110.00 | 8,230.00 | 8,020.00 | 8,230.00 | 8,230.00 | 1.73% | 128,593 |
| Sep 24, 2025 | 7,900.00 | 8,320.00 | 7,900.00 | 8,090.00 | 8,090.00 | 2.66% | 398,385 |
| Sep 23, 2025 | 7,820.00 | 7,960.00 | 7,750.00 | 7,880.00 | 7,880.00 | 1.16% | 187,938 |
| Sep 22, 2025 | 8,050.00 | 8,050.00 | 7,710.00 | 7,790.00 | 7,790.00 | -3.35% | 195,133 |
| Sep 19, 2025 | 7,650.00 | 8,060.00 | 7,650.00 | 8,060.00 | 8,060.00 | 5.36% | 261,979 |
| Sep 18, 2025 | 7,700.00 | 7,730.00 | 7,580.00 | 7,650.00 | 7,650.00 | -0.65% | 221,830 |
| Sep 17, 2025 | 7,730.00 | 7,760.00 | 7,560.00 | 7,700.00 | 7,700.00 | - | 106,344 |
| Sep 16, 2025 | 7,790.00 | 7,900.00 | 7,660.00 | 7,700.00 | 7,700.00 | -1.16% | 161,078 |
| Sep 15, 2025 | 7,780.00 | 7,950.00 | 7,660.00 | 7,790.00 | 7,790.00 | 0.52% | 159,361 |
| Sep 12, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,750.00 | 7,750.00 | 2.79% | 188,623 |
| Sep 11, 2025 | 7,620.00 | 7,650.00 | 7,480.00 | 7,540.00 | 7,540.00 | -1.05% | 154,484 |
| Sep 10, 2025 | 7,470.00 | 7,660.00 | 7,440.00 | 7,620.00 | 7,620.00 | 2.01% | 159,330 |
| Sep 9, 2025 | 7,460.00 | 7,520.00 | 7,380.00 | 7,470.00 | 7,470.00 | 0.27% | 116,123 |
| Sep 8, 2025 | 7,480.00 | 7,510.00 | 7,390.00 | 7,450.00 | 7,450.00 | - | 89,039 |
| Sep 5, 2025 | 7,050.00 | 7,450.00 | 7,050.00 | 7,450.00 | 7,450.00 | 5.82% | 201,530 |
| Sep 4, 2025 | 7,130.00 | 7,130.00 | 6,990.00 | 7,040.00 | 7,040.00 | -0.85% | 135,356 |
| Sep 3, 2025 | 7,540.00 | 7,540.00 | 6,960.00 | 7,100.00 | 7,100.00 | -5.71% | 574,932 |
| Sep 2, 2025 | 7,400.00 | 7,560.00 | 7,350.00 | 7,530.00 | 7,530.00 | 2.17% | 229,069 |
| Sep 1, 2025 | 7,450.00 | 7,470.00 | 7,310.00 | 7,370.00 | 7,370.00 | -1.07% | 125,549 |
| Aug 29, 2025 | 7,370.00 | 7,470.00 | 7,300.00 | 7,450.00 | 7,450.00 | 1.50% | 123,869 |
| Aug 28, 2025 | 7,790.00 | 7,820.00 | 7,180.00 | 7,340.00 | 7,340.00 | -4.80% | 637,723 |
| Aug 27, 2025 | 8,080.00 | 8,120.00 | 7,650.00 | 7,710.00 | 7,710.00 | -4.34% | 398,289 |
| Aug 26, 2025 | 8,000.00 | 8,690.00 | 7,990.00 | 8,060.00 | 8,060.00 | 0.88% | 666,983 |
| Aug 25, 2025 | 8,060.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.13% | 199,897 |
| Aug 22, 2025 | 8,020.00 | 8,150.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.25% | 117,115 |
| Aug 21, 2025 | 8,140.00 | 8,230.00 | 7,980.00 | 8,020.00 | 8,020.00 | -0.62% | 108,245 |
| Aug 20, 2025 | 8,000.00 | 8,110.00 | 7,980.00 | 8,070.00 | 8,070.00 | 0.88% | 143,996 |
| Aug 19, 2025 | 7,930.00 | 8,100.00 | 7,930.00 | 8,000.00 | 8,000.00 | 0.38% | 162,625 |
| Aug 18, 2025 | 8,050.00 | 8,150.00 | 7,920.00 | 7,970.00 | 7,970.00 | -1.12% | 163,977 |
| Aug 14, 2025 | 8,330.00 | 8,360.00 | 7,990.00 | 8,060.00 | 8,060.00 | -2.42% | 206,743 |
| Aug 13, 2025 | 8,380.00 | 8,430.00 | 8,260.00 | 8,260.00 | 8,260.00 | -1.43% | 160,113 |
| Aug 12, 2025 | 8,410.00 | 8,490.00 | 8,290.00 | 8,380.00 | 8,380.00 | -0.24% | 117,312 |
| Aug 11, 2025 | 8,650.00 | 8,690.00 | 8,300.00 | 8,400.00 | 8,400.00 | -2.78% | 127,958 |
| Aug 8, 2025 | 8,650.00 | 8,670.00 | 8,500.00 | 8,640.00 | 8,640.00 | 0.12% | 103,224 |
| Aug 7, 2025 | 8,510.00 | 8,630.00 | 8,470.00 | 8,630.00 | 8,630.00 | 1.41% | 94,331 |
| Aug 6, 2025 | 8,460.00 | 8,600.00 | 8,400.00 | 8,510.00 | 8,510.00 | 0.24% | 170,718 |
| Aug 5, 2025 | 8,380.00 | 8,500.00 | 8,360.00 | 8,490.00 | 8,490.00 | 2.41% | 156,663 |
| Aug 4, 2025 | 8,150.00 | 8,400.00 | 8,100.00 | 8,290.00 | 8,290.00 | 0.48% | 167,073 |
| Aug 1, 2025 | 8,510.00 | 8,510.00 | 8,060.00 | 8,250.00 | 8,250.00 | -2.37% | 236,696 |
| Jul 31, 2025 | 8,490.00 | 8,500.00 | 8,340.00 | 8,450.00 | 8,450.00 | 0.48% | 66,600 |
| Jul 30, 2025 | 8,570.00 | 8,570.00 | 8,370.00 | 8,410.00 | 8,410.00 | -0.71% | 88,823 |
| Jul 29, 2025 | 8,410.00 | 8,630.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1.07% | 223,187 |
| Jul 28, 2025 | 8,700.00 | 8,750.00 | 8,340.00 | 8,380.00 | 8,380.00 | -3.46% | 247,054 |
| Jul 25, 2025 | 8,520.00 | 8,870.00 | 8,030.00 | 8,680.00 | 8,680.00 | 1.88% | 258,246 |
| Jul 24, 2025 | 8,710.00 | 8,780.00 | 8,430.00 | 8,520.00 | 8,520.00 | -2.18% | 215,479 |
| Jul 23, 2025 | 8,720.00 | 8,890.00 | 8,550.00 | 8,710.00 | 8,710.00 | 1.16% | 217,602 |
| Jul 22, 2025 | 8,440.00 | 8,620.00 | 8,410.00 | 8,610.00 | 8,610.00 | 0.82% | 186,728 |
| Jul 21, 2025 | 8,200.00 | 8,540.00 | 8,200.00 | 8,540.00 | 8,540.00 | 6.75% | 325,446 |
| Jul 18, 2025 | 8,120.00 | 8,130.00 | 7,960.00 | 8,000.00 | 8,000.00 | -1.23% | 274,843 |
| Jul 17, 2025 | 8,100.00 | 8,150.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.12% | 165,651 |
| Jul 16, 2025 | 8,230.00 | 8,230.00 | 7,990.00 | 8,090.00 | 8,090.00 | -1.70% | 374,780 |
| Jul 15, 2025 | 8,260.00 | 8,260.00 | 8,070.00 | 8,230.00 | 8,230.00 | 0.12% | 181,942 |
| Jul 14, 2025 | 8,320.00 | 8,370.00 | 8,150.00 | 8,220.00 | 8,220.00 | -1.32% | 291,735 |
| Jul 11, 2025 | 8,260.00 | 8,370.00 | 8,200.00 | 8,330.00 | 8,330.00 | 1.22% | 238,420 |