Tongyang Inc. - 001525.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,050	5,260	5,260	5,260	4,050	96,193
September 25, 2025	4,050	4,050	4,050	4,050	4,050	30
September 24, 2025	4,070	4,095	4,095	4,095	4,070	25
September 23, 2025	4,075	4,070	4,070	4,075	4,070	750
September 22, 2025	4,080	4,075	4,075	4,080	4,075	35
September 19, 2025	4,080	4,080	4,080	4,110	4,080	385
September 18, 2025	4,070	4,120	4,120	4,120	4,070	56
September 17, 2025	4,120	4,100	4,100	4,120	4,100	1,701
September 16, 2025	4,095	4,090	4,090	4,140	4,090	2,402
September 15, 2025	4,185	4,125	4,125	4,185	4,125	9
September 12, 2025	4,105	4,185	4,185	4,185	4,105	63
September 11, 2025	4,130	4,070	4,070	4,290	4,070	1,828
September 10, 2025	4,145	4,035	4,035	4,145	4,020	569
September 09, 2025	4,100	4,050	4,050	4,180	4,050	111
September 08, 2025	4,150	4,070	4,070	4,150	4,070	598
September 05, 2025	4,140	4,050	4,050	4,140	4,050	463
September 04, 2025	4,130	4,130	4,130	4,130	4,130	81
September 03, 2025	4,075	4,100	4,100	4,190	4,075	415
September 02, 2025	4,230	4,075	4,075	4,230	4,075	48
September 01, 2025	4,105	4,070	4,070	4,240	4,070	2,470
August 29, 2025	4,150	4,020	4,020	4,150	4,020	249
August 28, 2025	4,185	4,060	4,060	4,190	4,060	5,035
August 27, 2025	4,150	4,100	4,100	4,195	4,100	1,200
August 26, 2025	4,215	4,130	4,130	4,220	4,130	142
August 25, 2025	4,200	4,220	4,220	4,220	4,200	1,898
August 22, 2025	4,225	4,150	4,150	4,225	4,150	1,072
August 21, 2025	4,225	4,220	4,220	4,280	4,220	600
August 20, 2025	4,235	4,140	4,140	4,330	4,140	814
August 19, 2025	4,235	4,245	4,245	4,245	4,235	295
August 18, 2025	4,210	4,225	4,225	4,230	4,205	524
August 14, 2025	4,375	4,160	4,160	4,375	4,160	897
August 13, 2025	4,230	4,250	4,250	4,270	4,230	82
August 12, 2025	4,285	4,220	4,220	4,285	4,220	3,349
August 11, 2025	4,285	4,285	4,285	4,285	4,285	3
August 08, 2025	4,255	4,285	4,285	4,285	4,255	69
August 07, 2025	4,260	4,235	4,235	4,270	4,235	1,294
August 06, 2025	4,255	4,260	4,260	4,295	4,255	175
August 05, 2025	4,260	4,330	4,330	4,330	4,250	602
August 04, 2025	4,250	4,350	4,350	4,350	4,250	1,904
August 01, 2025	4,345	4,115	4,115	4,350	4,025	2,296
July 31, 2025	4,325	4,390	4,390	4,390	4,325	2,977
July 30, 2025	4,445	4,450	4,450	4,450	4,445	96
July 29, 2025	4,440	4,355	4,355	4,440	4,345	2,289
July 28, 2025	4,520	4,535	4,535	4,540	4,515	1,966
July 25, 2025	4,475	4,500	4,500	4,500	4,395	855
July 24, 2025	4,470	4,390	4,390	4,480	4,340	1,071
July 23, 2025	4,285	4,450	4,450	4,455	4,285	4,282
July 22, 2025	4,240	4,250	4,250	4,350	4,240	555
July 21, 2025	4,210	4,220	4,220	4,340	4,210	1,260
July 18, 2025	4,330	4,240	4,240	4,345	4,240	525
July 17, 2025	4,325	4,330	4,330	4,345	4,325	604
July 16, 2025	4,240	4,300	4,300	4,300	4,240	834
July 15, 2025	4,300	4,240	4,240	4,300	4,235	324
July 14, 2025	4,270	4,285	4,285	4,290	4,250	2,380
July 11, 2025	4,285	4,250	4,250	4,285	4,250	371
July 10, 2025	4,300	4,245	4,245	4,300	4,240	794
July 09, 2025	4,200	4,280	4,280	4,295	4,200	1,604
July 08, 2025	4,120	4,140	4,140	4,200	4,120	5,045
July 07, 2025	4,260	4,050	4,050	4,260	3,930	4,941
July 04, 2025	4,200	4,210	4,210	4,245	4,200	2,359

Tongyang Inc. (001525.KS) KSC