Tong Yang Life Insurance Co., Ltd. (KRX:082640)
South Korea
· Delayed Price · Currency is KRW 8,280.00
+10.00 (0.12%)
Last updated: Apr 29, 2026, 1:20 PM KST
Tong Yang Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,750.00 | 8,750.00 | 8,130.00 | 8,270.00 | 8,270.00 | -5.49% | 1,216,380 |
| Apr 27, 2026 | 8,600.00 | 8,840.00 | 8,450.00 | 8,750.00 | 8,750.00 | -2.02% | 5,110,010 |
| Apr 24, 2026 | 8,820.00 | 9,030.00 | 8,790.00 | 8,930.00 | 8,930.00 | 1.25% | 340,160 |
| Apr 23, 2026 | 8,850.00 | 8,960.00 | 8,675.00 | 8,820.00 | 8,820.00 | -0.23% | 294,694 |
| Apr 22, 2026 | 8,500.00 | 9,070.00 | 8,380.00 | 8,840.00 | 8,840.00 | 4.00% | 479,215 |
| Apr 21, 2026 | 8,450.00 | 8,580.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.59% | 99,603 |
| Apr 20, 2026 | 8,470.00 | 8,550.00 | 8,310.00 | 8,450.00 | 8,450.00 | -0.24% | 296,612 |
| Apr 17, 2026 | 8,580.00 | 8,590.00 | 8,290.00 | 8,470.00 | 8,470.00 | -1.74% | 324,748 |
| Apr 16, 2026 | 8,690.00 | 8,730.00 | 8,580.00 | 8,620.00 | 8,620.00 | -0.81% | 368,275 |
| Apr 15, 2026 | 8,820.00 | 9,040.00 | 8,600.00 | 8,690.00 | 8,690.00 | -1.47% | 360,368 |
| Apr 14, 2026 | 8,760.00 | 8,930.00 | 8,660.00 | 8,820.00 | 8,820.00 | 0.80% | 218,633 |
| Apr 13, 2026 | 8,830.00 | 8,890.00 | 8,660.00 | 8,750.00 | 8,750.00 | -1.24% | 179,144 |
| Apr 10, 2026 | 8,700.00 | 8,900.00 | 8,640.00 | 8,860.00 | 8,860.00 | 2.67% | 188,160 |
| Apr 9, 2026 | 8,690.00 | 8,950.00 | 8,560.00 | 8,630.00 | 8,630.00 | -0.58% | 171,304 |
| Apr 8, 2026 | 8,310.00 | 8,730.00 | 8,300.00 | 8,680.00 | 8,680.00 | 5.21% | 283,592 |
| Apr 7, 2026 | 8,560.00 | 8,630.00 | 8,200.00 | 8,250.00 | 8,250.00 | -4.29% | 204,809 |
| Apr 6, 2026 | 8,460.00 | 8,690.00 | 8,430.00 | 8,620.00 | 8,620.00 | 1.89% | 306,892 |
| Apr 3, 2026 | 8,320.00 | 8,540.00 | 8,300.00 | 8,460.00 | 8,460.00 | 2.42% | 231,577 |
| Apr 2, 2026 | 8,710.00 | 8,950.00 | 8,110.00 | 8,260.00 | 8,260.00 | -5.17% | 370,820 |
| Apr 1, 2026 | 8,700.00 | 8,860.00 | 8,580.00 | 8,710.00 | 8,710.00 | 0.69% | 410,540 |
| Mar 31, 2026 | 8,760.00 | 9,050.00 | 8,630.00 | 8,650.00 | 8,650.00 | -1.37% | 310,712 |
| Mar 30, 2026 | 8,790.00 | 8,950.00 | 8,650.00 | 8,770.00 | 8,770.00 | -2.56% | 311,278 |
| Mar 27, 2026 | 8,500.00 | 9,150.00 | 8,410.00 | 9,000.00 | 9,000.00 | 3.81% | 448,449 |
| Mar 26, 2026 | 8,990.00 | 8,990.00 | 8,580.00 | 8,670.00 | 8,670.00 | -2.58% | 245,764 |
| Mar 25, 2026 | 9,080.00 | 9,080.00 | 8,670.00 | 8,900.00 | 8,900.00 | -0.78% | 392,215 |
| Mar 24, 2026 | 8,940.00 | 9,070.00 | 8,800.00 | 8,970.00 | 8,970.00 | 1.01% | 256,288 |
| Mar 23, 2026 | 8,910.00 | 9,220.00 | 8,850.00 | 8,880.00 | 8,880.00 | -2.42% | 412,640 |
| Mar 20, 2026 | 8,810.00 | 9,380.00 | 8,800.00 | 9,100.00 | 9,100.00 | 3.29% | 583,697 |
| Mar 19, 2026 | 8,500.00 | 8,960.00 | 8,480.00 | 8,810.00 | 8,810.00 | 1.85% | 447,180 |
| Mar 18, 2026 | 8,530.00 | 8,940.00 | 8,470.00 | 8,650.00 | 8,650.00 | 1.88% | 705,017 |
| Mar 17, 2026 | 8,610.00 | 8,780.00 | 8,370.00 | 8,490.00 | 8,490.00 | 1.80% | 476,029 |
| Mar 16, 2026 | 7,910.00 | 8,440.00 | 7,810.00 | 8,340.00 | 8,340.00 | 3.86% | 612,772 |
| Mar 13, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,030.00 | 8,030.00 | -0.25% | 242,559 |
| Mar 12, 2026 | 8,270.00 | 8,450.00 | 7,970.00 | 8,050.00 | 8,050.00 | -2.90% | 282,575 |
| Mar 11, 2026 | 8,210.00 | 8,600.00 | 8,210.00 | 8,290.00 | 8,290.00 | 0.97% | 567,329 |
| Mar 10, 2026 | 8,500.00 | 8,630.00 | 8,130.00 | 8,210.00 | 8,210.00 | -1.44% | 519,506 |
| Mar 9, 2026 | 7,840.00 | 8,530.00 | 7,600.00 | 8,330.00 | 8,330.00 | 4.13% | 932,502 |
| Mar 6, 2026 | 7,190.00 | 8,250.00 | 7,120.00 | 8,000.00 | 8,000.00 | 10.34% | 949,767 |
| Mar 5, 2026 | 7,100.00 | 7,360.00 | 6,840.00 | 7,250.00 | 7,250.00 | 8.21% | 398,427 |
| Mar 4, 2026 | 7,010.00 | 7,100.00 | 6,640.00 | 6,700.00 | 6,700.00 | -7.46% | 968,492 |
| Mar 3, 2026 | 7,350.00 | 7,540.00 | 7,240.00 | 7,240.00 | 7,240.00 | -4.49% | 669,333 |
| Feb 27, 2026 | 7,470.00 | 7,690.00 | 7,440.00 | 7,580.00 | 7,580.00 | 0.40% | 362,691 |
| Feb 26, 2026 | 7,700.00 | 7,830.00 | 7,460.00 | 7,550.00 | 7,550.00 | -1.69% | 766,147 |
| Feb 25, 2026 | 7,560.00 | 8,400.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.59% | 2,785,225 |
| Feb 24, 2026 | 7,800.00 | 7,850.00 | 7,460.00 | 7,560.00 | 7,560.00 | -2.83% | 1,025,778 |
| Feb 23, 2026 | 8,960.00 | 9,250.00 | 7,770.00 | 7,780.00 | 7,780.00 | -8.25% | 5,907,134 |
| Feb 20, 2026 | 7,350.00 | 9,150.00 | 7,350.00 | 8,480.00 | 8,480.00 | 15.85% | 13,294,440 |
| Feb 19, 2026 | 7,320.00 | 7,450.00 | 7,165.00 | 7,320.00 | 7,320.00 | - | 350,339 |
| Feb 13, 2026 | 7,290.00 | 7,530.00 | 7,160.00 | 7,320.00 | 7,320.00 | -0.14% | 295,756 |
| Feb 12, 2026 | 7,400.00 | 7,610.00 | 7,310.00 | 7,330.00 | 7,330.00 | -0.81% | 215,262 |
| Feb 11, 2026 | 7,550.00 | 7,550.00 | 7,390.00 | 7,390.00 | 7,390.00 | -0.81% | 74,604 |
| Feb 10, 2026 | 7,270.00 | 7,550.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.48% | 205,375 |
| Feb 9, 2026 | 7,300.00 | 7,390.00 | 7,120.00 | 7,270.00 | 7,270.00 | 0.28% | 235,549 |
| Feb 6, 2026 | 7,080.00 | 7,360.00 | 7,010.00 | 7,250.00 | 7,250.00 | -1.49% | 161,445 |
| Feb 5, 2026 | 7,540.00 | 7,540.00 | 7,030.00 | 7,360.00 | 7,360.00 | -2.39% | 271,695 |
| Feb 4, 2026 | 7,200.00 | 7,575.00 | 7,100.00 | 7,540.00 | 7,540.00 | 4.72% | 286,576 |
| Feb 3, 2026 | 6,950.00 | 7,200.00 | 6,950.00 | 7,200.00 | 7,200.00 | 4.35% | 246,933 |
| Feb 2, 2026 | 6,890.00 | 7,080.00 | 6,800.00 | 6,900.00 | 6,900.00 | 0.15% | 261,975 |
| Jan 30, 2026 | 6,960.00 | 7,020.00 | 6,830.00 | 6,890.00 | 6,890.00 | -1.01% | 168,323 |
| Jan 29, 2026 | 6,800.00 | 7,080.00 | 6,660.00 | 6,960.00 | 6,960.00 | 2.35% | 292,779 |
| Jan 28, 2026 | 6,880.00 | 6,940.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.87% | 110,428 |
| Jan 27, 2026 | 6,660.00 | 6,940.00 | 6,650.00 | 6,860.00 | 6,860.00 | 3.00% | 148,807 |
| Jan 26, 2026 | 6,830.00 | 7,040.00 | 6,600.00 | 6,660.00 | 6,660.00 | -2.49% | 251,500 |
| Jan 23, 2026 | 6,700.00 | 6,860.00 | 6,650.00 | 6,830.00 | 6,830.00 | 1.94% | 167,469 |
| Jan 22, 2026 | 6,730.00 | 6,760.00 | 6,580.00 | 6,700.00 | 6,700.00 | -0.45% | 116,331 |
| Jan 21, 2026 | 6,760.00 | 6,790.00 | 6,550.00 | 6,730.00 | 6,730.00 | -0.44% | 124,844 |
| Jan 20, 2026 | 6,960.00 | 6,970.00 | 6,730.00 | 6,760.00 | 6,760.00 | -2.87% | 162,905 |
| Jan 19, 2026 | 6,560.00 | 7,110.00 | 6,550.00 | 6,960.00 | 6,960.00 | 6.10% | 282,826 |
| Jan 16, 2026 | 6,450.00 | 6,640.00 | 6,450.00 | 6,560.00 | 6,560.00 | 0.92% | 110,735 |
| Jan 15, 2026 | 6,450.00 | 6,600.00 | 6,360.00 | 6,500.00 | 6,500.00 | -0.46% | 116,756 |
| Jan 14, 2026 | 6,520.00 | 6,580.00 | 6,420.00 | 6,530.00 | 6,530.00 | -0.46% | 102,872 |
| Jan 13, 2026 | 6,640.00 | 6,730.00 | 6,490.00 | 6,560.00 | 6,560.00 | -1.06% | 155,246 |
| Jan 12, 2026 | 6,170.00 | 6,640.00 | 6,100.00 | 6,630.00 | 6,630.00 | 7.63% | 240,930 |
| Jan 9, 2026 | 6,070.00 | 6,340.00 | 6,050.00 | 6,160.00 | 6,160.00 | 0.49% | 88,268 |
| Jan 8, 2026 | 6,210.00 | 6,210.00 | 6,040.00 | 6,130.00 | 6,130.00 | -1.29% | 127,686 |
| Jan 7, 2026 | 6,480.00 | 6,610.00 | 6,190.00 | 6,210.00 | 6,210.00 | -4.17% | 300,103 |
| Jan 6, 2026 | 6,480.00 | 6,490.00 | 6,350.00 | 6,480.00 | 6,480.00 | -0.31% | 168,829 |
| Jan 5, 2026 | 6,410.00 | 6,560.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 73,166 |
| Jan 2, 2026 | 6,570.00 | 6,570.00 | 6,380.00 | 6,400.00 | 6,400.00 | -2.59% | 125,523 |
| Dec 30, 2025 | 6,570.00 | 6,620.00 | 6,480.00 | 6,570.00 | 6,570.00 | - | 79,460 |
| Dec 29, 2025 | 6,570.00 | 6,640.00 | 6,510.00 | 6,570.00 | 6,570.00 | - | 70,423 |
| Dec 26, 2025 | 6,720.00 | 6,740.00 | 6,560.00 | 6,570.00 | 6,570.00 | -2.23% | 113,528 |
| Dec 24, 2025 | 6,700.00 | 6,720.00 | 6,610.00 | 6,720.00 | 6,720.00 | 1.36% | 75,304 |
| Dec 23, 2025 | 6,670.00 | 6,720.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.60% | 72,167 |
| Dec 22, 2025 | 6,730.00 | 6,770.00 | 6,660.00 | 6,670.00 | 6,670.00 | -0.89% | 130,192 |
| Dec 19, 2025 | 6,680.00 | 6,770.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.75% | 52,284 |
| Dec 18, 2025 | 6,800.00 | 6,800.00 | 6,620.00 | 6,680.00 | 6,680.00 | -1.76% | 123,202 |
| Dec 17, 2025 | 6,680.00 | 6,840.00 | 6,640.00 | 6,800.00 | 6,800.00 | 1.80% | 125,432 |
| Dec 16, 2025 | 6,690.00 | 6,740.00 | 6,610.00 | 6,680.00 | 6,680.00 | -0.15% | 73,573 |
| Dec 15, 2025 | 6,670.00 | 6,850.00 | 6,640.00 | 6,690.00 | 6,690.00 | -0.15% | 88,968 |
| Dec 12, 2025 | 6,600.00 | 6,730.00 | 6,580.00 | 6,700.00 | 6,700.00 | 2.13% | 64,849 |
| Dec 11, 2025 | 6,530.00 | 6,630.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.46% | 75,548 |
| Dec 10, 2025 | 6,700.00 | 6,730.00 | 6,520.00 | 6,530.00 | 6,530.00 | -2.39% | 100,416 |
| Dec 9, 2025 | 6,620.00 | 6,720.00 | 6,560.00 | 6,690.00 | 6,690.00 | 1.06% | 55,798 |
| Dec 8, 2025 | 6,680.00 | 6,720.00 | 6,590.00 | 6,620.00 | 6,620.00 | 0.15% | 86,379 |
| Dec 5, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,610.00 | 6,610.00 | -0.45% | 71,082 |
| Dec 4, 2025 | 6,800.00 | 6,940.00 | 6,620.00 | 6,640.00 | 6,640.00 | -1.78% | 119,917 |
| 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 |