Tongyang Inc. (001520.KS) KSC
762.00
-3(-0.39%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
762.00
-3(-0.39%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 773 | 762 | 762 | 780 | 758 | 431,030 |
| April 02, 2026 | 797 | 765 | 765 | 797 | 753 | 679,490 |
| April 01, 2026 | 761 | 787 | 787 | 793 | 760 | 524,405 |
| March 31, 2026 | 765 | 750 | 750 | 774 | 744 | 830,536 |
| March 30, 2026 | 779 | 772 | 772 | 784 | 760 | 646,651 |
| March 27, 2026 | 804 | 797 | 797 | 806 | 782 | 963,582 |
| March 26, 2026 | 824 | 812 | 812 | 829 | 805 | 1.1M |
| March 25, 2026 | 815 | 831 | 831 | 836 | 815 | 595,326 |
| March 24, 2026 | 822 | 814 | 814 | 831 | 809 | 539,751 |
| March 23, 2026 | 845 | 815 | 815 | 845 | 812 | 1.04M |
| March 20, 2026 | 819 | 845 | 845 | 858 | 814 | 964,176 |
| March 19, 2026 | 822 | 819 | 819 | 824 | 810 | 675,977 |
| March 18, 2026 | 830 | 823 | 823 | 833 | 814 | 1.12M |
| March 17, 2026 | 817 | 834 | 834 | 839 | 813 | 742,823 |
| March 16, 2026 | 830 | 810 | 810 | 838 | 809 | 1.36M |
| March 13, 2026 | 829 | 830 | 830 | 842 | 819 | 564,280 |
| March 12, 2026 | 827 | 839 | 839 | 846 | 825 | 679,387 |
| March 11, 2026 | 835 | 828 | 828 | 845 | 818 | 1.39M |
| March 10, 2026 | 835 | 829 | 829 | 859 | 825 | 495,986 |
| March 09, 2026 | 858 | 818 | 818 | 858 | 807 | 1.24M |
| March 06, 2026 | 866 | 881 | 881 | 900 | 858 | 860,247 |
| March 05, 2026 | 856 | 889 | 889 | 900 | 856 | 1.51M |
| March 04, 2026 | 895 | 842 | 842 | 900 | 828 | 2.25M |
| March 03, 2026 | 920 | 902 | 902 | 946 | 902 | 2.56M |
| February 27, 2026 | 995 | 966 | 966 | 995 | 963 | 1.49M |
| February 26, 2026 | 1,020 | 985 | 985 | 1,025 | 984 | 2.14M |
| February 25, 2026 | 1,025 | 1,026 | 1,026 | 1,038 | 1,009 | 2.11M |
| February 24, 2026 | 1,030 | 1,019 | 1,019 | 1,057 | 993 | 2.93M |
| February 23, 2026 | 1,005 | 999 | 999 | 1,036 | 990 | 2.92M |
| February 20, 2026 | 1,000 | 995 | 0 | 1,039 | 990 | 3.01M |
| February 19, 2026 | 957 | 996 | 0 | 1,027 | 951 | 3.25M |
| February 13, 2026 | 939 | 948 | 0 | 978 | 938 | 2.43M |
| February 12, 2026 | 945 | 949 | 0 | 952 | 931 | 1.34M |
| February 11, 2026 | 954 | 940 | 0 | 964 | 930 | 1.31M |
| February 10, 2026 | 944 | 944 | 0 | 950 | 925 | 1.79M |
| February 09, 2026 | 933 | 938 | 0 | 961 | 925 | 1.54M |
| February 06, 2026 | 958 | 924 | 0 | 958 | 896 | 2.24M |
| February 05, 2026 | 1,000 | 969 | 0 | 1,012 | 962 | 3.68M |
| February 04, 2026 | 954 | 994 | 0 | 1,044 | 945 | 14.11M |
| February 03, 2026 | 871 | 938 | 0 | 956 | 869 | 10.23M |
| February 02, 2026 | 876 | 864 | 0 | 895 | 860 | 2.21M |
| January 30, 2026 | 871 | 879 | 0 | 884 | 851 | 2.89M |
| January 29, 2026 | 839 | 868 | 0 | 874 | 824 | 3.38M |
| January 28, 2026 | 832 | 838 | 0 | 843 | 828 | 2.19M |
| January 27, 2026 | 837 | 835 | 0 | 841 | 826 | 928,639 |
| January 26, 2026 | 826 | 837 | 0 | 843 | 823 | 1.56M |
| January 23, 2026 | 812 | 821 | 0 | 829 | 805 | 1.78M |
| January 22, 2026 | 827 | 811 | 0 | 833 | 809 | 1.97M |
| January 21, 2026 | 839 | 826 | 0 | 847 | 820 | 2.08M |
| January 20, 2026 | 832 | 848 | 0 | 851 | 830 | 1.76M |
| January 19, 2026 | 831 | 836 | 0 | 844 | 825 | 1.81M |
| January 16, 2026 | 844 | 831 | 0 | 863 | 831 | 2.96M |
| January 15, 2026 | 854 | 840 | 0 | 856 | 831 | 1.38M |
| January 14, 2026 | 837 | 849 | 0 | 853 | 819 | 2.83M |
| January 13, 2026 | 848 | 837 | 0 | 858 | 834 | 1.19M |
| January 12, 2026 | 851 | 847 | 0 | 859 | 839 | 1.64M |
| January 09, 2026 | 863 | 851 | 0 | 872 | 847 | 1.58M |
| January 08, 2026 | 885 | 863 | 0 | 894 | 848 | 2.12M |
| January 07, 2026 | 861 | 879 | 0 | 904 | 858 | 2.73M |
| January 06, 2026 | 882 | 874 | 0 | 882 | 841 | 2.84M |