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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	4,250	4,200	4,200	4,260	4,200	846
July 02, 2025	4,260	4,225	4,225	4,260	4,225	420
July 01, 2025	4,280	4,260	4,260	4,280	4,215	679
June 30, 2025	4,290	4,275	4,275	4,290	4,235	139
June 27, 2025	4,200	4,230	4,230	4,230	4,200	1,114
June 26, 2025	4,280	4,105	4,105	4,285	4,100	1,655
June 25, 2025	4,290	4,210	4,210	4,290	4,210	708
June 24, 2025	4,305	4,290	4,290	4,305	4,290	992
June 23, 2025	4,210	4,310	4,310	4,310	4,210	564
June 20, 2025	4,190	4,330	4,330	4,330	4,165	3,424
June 19, 2025	4,200	4,190	4,190	4,215	4,150	369
June 18, 2025	4,200	4,155	4,155	4,220	4,130	4,455
June 17, 2025	4,185	4,165	4,165	4,255	4,165	3,862
June 16, 2025	4,195	4,265	4,265	4,265	4,195	675

Tongyang Inc. (001525.KS) KSC