TONGYANG Incorporated 001520
KRX · South Korea · Non-Energy Minerals
KRW 1,126.00+4.00 (+0.36%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,124.00 | +0.18% | KRW 1,120.00 | KRW 1,135.00 | KRW 1,116.00 | 113.69K |
| 2026-10-01 | KRW 1,122.00 | -0.09% | KRW 1,124.00 | KRW 1,142.00 | KRW 1,112.00 | 382.03K |
| 2026-09-30 | KRW 1,123.00 | +0.09% | KRW 1,130.00 | KRW 1,146.00 | KRW 1,123.00 | 296.33K |
| 2026-09-29 | KRW 1,122.00 | -2.69% | KRW 1,151.00 | KRW 1,151.00 | KRW 1,113.00 | 472.58K |
| 2026-09-28 | KRW 1,153.00 | 0.00% | KRW 1,152.00 | KRW 1,160.00 | KRW 1,134.00 | 552.19K |
| 2026-09-23 | KRW 1,153.00 | -0.69% | KRW 1,162.00 | KRW 1,183.00 | KRW 1,138.00 | 852.08K |
| 2026-09-22 | KRW 1,161.00 | -3.89% | KRW 1,216.00 | KRW 1,238.00 | KRW 1,159.00 | 2.87M |
| 2026-09-21 | KRW 1,208.00 | -10.72% | KRW 1,455.00 | KRW 1,482.00 | KRW 1,208.00 | 10.90M |
| 2026-09-18 | KRW 1,353.00 | +29.97% | KRW 1,090.00 | KRW 1,353.00 | KRW 1,085.00 | 5.03M |
| 2026-09-17 | KRW 1,041.00 | 0.00% | KRW 1,041.00 | KRW 1,055.00 | KRW 1,035.00 | 54.79K |
| 2026-09-16 | KRW 1,041.00 | -0.67% | KRW 1,048.00 | KRW 1,058.00 | KRW 1,038.00 | 108.18K |
| 2026-09-15 | KRW 1,048.00 | 0.00% | KRW 1,048.00 | KRW 1,049.00 | KRW 1,037.00 | 95.80K |
| 2026-09-14 | KRW 1,048.00 | -2.24% | KRW 1,072.00 | KRW 1,072.00 | KRW 1,041.00 | 130.79K |
| 2026-09-11 | KRW 1,072.00 | -0.56% | KRW 1,078.00 | KRW 1,079.00 | KRW 1,057.00 | 57.68K |
| 2026-09-10 | KRW 1,078.00 | +0.65% | KRW 1,070.00 | KRW 1,079.00 | KRW 1,050.00 | 133.63K |
| 2026-09-09 | KRW 1,071.00 | -0.28% | KRW 1,075.00 | KRW 1,084.00 | KRW 1,058.00 | 84.07K |
| 2026-09-08 | KRW 1,074.00 | -0.83% | KRW 1,076.00 | KRW 1,098.00 | KRW 1,060.00 | 136.18K |
| 2026-09-07 | KRW 1,083.00 | +1.03% | KRW 1,082.00 | KRW 1,102.00 | KRW 1,064.00 | 199.70K |
| 2026-09-04 | KRW 1,072.00 | +0.56% | KRW 1,063.00 | KRW 1,093.00 | KRW 1,044.00 | 167.32K |
| 2026-09-03 | KRW 1,066.00 | +1.81% | KRW 1,060.00 | KRW 1,077.00 | KRW 1,058.00 | 99.11K |
| 2026-09-02 | KRW 1,047.00 | -4.21% | KRW 1,091.00 | KRW 1,091.00 | KRW 1,047.00 | 93.32K |
| 2026-09-01 | KRW 1,093.00 | +1.67% | KRW 1,064.00 | KRW 1,094.00 | KRW 1,064.00 | 110.06K |
| 2026-08-31 | KRW 1,075.00 | -3.24% | KRW 1,111.00 | KRW 1,111.00 | KRW 1,065.00 | 134.92K |
| 2026-08-28 | KRW 1,111.00 | +2.40% | KRW 1,076.00 | KRW 1,112.00 | KRW 1,076.00 | 89.05K |
| 2026-08-27 | KRW 1,085.00 | -1.09% | KRW 1,098.00 | KRW 1,117.00 | KRW 1,081.00 | 119.67K |
| 2026-08-26 | KRW 1,097.00 | 0.00% | KRW 1,092.00 | KRW 1,138.00 | KRW 1,079.00 | 172.35K |
| 2026-08-25 | KRW 1,097.00 | +2.72% | KRW 1,034.00 | KRW 1,098.00 | KRW 1,034.00 | 130.93K |
| 2026-08-24 | KRW 1,068.00 | +0.09% | KRW 1,058.00 | KRW 1,076.00 | KRW 1,044.00 | 76.81K |
| 2026-08-21 | KRW 1,067.00 | -4.56% | KRW 1,118.00 | KRW 1,118.00 | KRW 1,048.00 | 114.28K |
| 2026-08-20 | KRW 1,118.00 | +3.23% | KRW 1,089.00 | KRW 1,142.00 | KRW 1,089.00 | 222.38K |
| 2026-08-19 | KRW 1,083.00 | -3.30% | KRW 1,110.00 | KRW 1,110.00 | KRW 1,075.00 | 136.30K |
| 2026-08-18 | KRW 1,120.00 | -3.36% | KRW 1,155.00 | KRW 1,179.00 | KRW 1,117.00 | 127.71K |
| 2026-08-14 | KRW 1,159.00 | +0.09% | KRW 1,160.00 | KRW 1,173.00 | KRW 1,142.00 | 126.98K |
| 2026-08-13 | KRW 1,158.00 | -3.02% | KRW 1,194.00 | KRW 1,209.00 | KRW 1,152.00 | 214.42K |
| 2026-08-12 | KRW 1,194.00 | +0.59% | KRW 1,187.00 | KRW 1,223.00 | KRW 1,173.00 | 218.08K |
| 2026-08-11 | KRW 1,187.00 | +5.98% | KRW 1,125.00 | KRW 1,235.00 | KRW 1,102.00 | 466.45K |
| 2026-08-10 | KRW 1,120.00 | +2.47% | KRW 1,100.00 | KRW 1,125.00 | KRW 1,100.00 | 144.82K |
| 2026-08-07 | KRW 1,093.00 | +0.09% | KRW 1,091.00 | KRW 1,100.00 | KRW 1,066.00 | 73.75K |
| 2026-08-06 | KRW 1,092.00 | 0.00% | KRW 1,092.00 | KRW 1,113.00 | KRW 1,072.00 | 162.10K |
| 2026-08-05 | KRW 1,092.00 | +1.68% | KRW 1,066.00 | KRW 1,110.00 | KRW 1,066.00 | 189.49K |
| 2026-08-04 | KRW 1,074.00 | +3.07% | KRW 1,044.00 | KRW 1,079.00 | KRW 1,044.00 | 217.49K |
| 2026-08-03 | KRW 1,042.00 | -0.10% | KRW 1,021.00 | KRW 1,060.00 | KRW 1,015.00 | 217.38K |
| 2026-07-31 | KRW 1,043.00 | +1.26% | KRW 1,030.00 | KRW 1,050.00 | KRW 1,022.00 | 304.93K |
| 2026-07-30 | KRW 1,030.00 | +4.04% | KRW 970.00 | KRW 1,031.00 | KRW 970.00 | 210.94K |
| 2026-07-29 | KRW 990.00 | -4.35% | KRW 1,010.00 | KRW 1,060.00 | KRW 971.00 | 388.73K |
| 2026-07-28 | KRW 1,035.00 | -5.48% | KRW 1,095.00 | KRW 1,095.00 | KRW 1,020.00 | 404.50K |
| 2026-07-27 | KRW 1,095.00 | -1.88% | KRW 1,115.00 | KRW 1,118.00 | KRW 1,061.00 | 199.86K |
| 2026-07-24 | KRW 1,116.00 | -1.59% | KRW 1,116.00 | KRW 1,139.00 | KRW 1,091.00 | 409.91K |
| 2026-07-23 | KRW 1,134.00 | +12.84% | KRW 1,010.00 | KRW 1,240.00 | KRW 1,009.00 | 4.87M |
| 2026-07-22 | KRW 1,005.00 | +2.55% | KRW 979.00 | KRW 1,010.00 | KRW 974.00 | 351.14K |
| 2026-07-21 | KRW 980.00 | -1.51% | KRW 995.00 | KRW 1,007.00 | KRW 975.00 | 620.21K |
| 2026-07-20 | KRW 995.00 | -9.55% | KRW 1,095.00 | KRW 1,095.00 | KRW 971.00 | 818.26K |
| 2026-07-16 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-15 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-14 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-13 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-10 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-09 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-08 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-07 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-06 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-03 | KRW 1,100.00 | 0.00% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,100.00 | 0 |
| 2026-07-02 | KRW 1,100.00 | -4.35% | KRW 1,110.00 | KRW 1,126.00 | KRW 1,074.00 | 1.10M |
| 2026-07-01 | KRW 1,150.00 | +6.48% | KRW 1,082.00 | KRW 1,304.00 | KRW 1,072.00 | 4.05M |
| 2026-06-30 | KRW 1,080.00 | -3.74% | KRW 1,094.00 | KRW 1,146.00 | KRW 1,056.00 | 304.04K |
| 2026-06-29 | KRW 1,122.00 | +8.30% | KRW 1,040.00 | KRW 1,144.00 | KRW 1,038.00 | 562.15K |
| 2026-06-26 | KRW 1,036.00 | -7.66% | KRW 1,104.00 | KRW 1,122.00 | KRW 1,032.00 | 512.68K |
| 2026-06-25 | KRW 1,122.00 | -0.88% | KRW 1,132.00 | KRW 1,200.00 | KRW 1,092.00 | 1.13M |
| 2026-06-24 | KRW 1,132.00 | +7.20% | KRW 1,056.00 | KRW 1,200.00 | KRW 1,036.00 | 1.64M |
| 2026-06-23 | KRW 1,056.00 | -4.17% | KRW 1,100.00 | KRW 1,112.00 | KRW 1,056.00 | 378.18K |
| 2026-06-22 | KRW 1,102.00 | -2.48% | KRW 1,132.00 | KRW 1,174.00 | KRW 1,096.00 | 718.07K |
| 2026-06-19 | KRW 1,130.00 | 0.00% | KRW 1,130.00 | KRW 1,226.00 | KRW 1,078.00 | 896.20K |
| 2026-06-18 | KRW 1,130.00 | -3.58% | KRW 1,172.00 | KRW 1,172.00 | KRW 1,112.00 | 407.00K |
| 2026-06-17 | KRW 1,172.00 | -6.09% | KRW 1,250.00 | KRW 1,260.00 | KRW 1,160.00 | 624.91K |
| 2026-06-16 | KRW 1,248.00 | +11.83% | KRW 1,126.00 | KRW 1,282.00 | KRW 1,122.00 | 1.27M |
| 2026-06-15 | KRW 1,116.00 | -3.29% | KRW 1,154.00 | KRW 1,184.00 | KRW 1,112.00 | 465.20K |
| 2026-06-12 | KRW 1,154.00 | +3.78% | KRW 1,126.00 | KRW 1,172.00 | KRW 1,122.00 | 271.45K |
| 2026-06-11 | KRW 1,112.00 | -2.97% | KRW 1,130.00 | KRW 1,170.00 | KRW 1,108.00 | 277.56K |
| 2026-06-10 | KRW 1,146.00 | +4.37% | KRW 1,128.00 | KRW 1,162.00 | KRW 1,080.00 | 442 |
| 2026-06-09 | KRW 1,098.00 | -3.35% | KRW 1,146.00 | KRW 1,238.00 | KRW 1,094.00 | 1.90M |
| 2026-06-08 | KRW 1,136.00 | -2.91% | KRW 1,160.00 | KRW 1,178.00 | KRW 1,110.00 | 233.71K |
| 2026-06-05 | KRW 1,170.00 | -4.10% | KRW 1,218.00 | KRW 1,240.00 | KRW 1,170.00 | 203.23K |
| 2026-06-04 | KRW 1,220.00 | +2.35% | KRW 1,200.00 | KRW 1,274.00 | KRW 1,152.00 | 723.66K |
| 2026-06-02 | KRW 1,192.00 | +1.53% | KRW 1,142.00 | KRW 1,440.00 | KRW 1,104.00 | 2.16M |
| 2026-06-01 | KRW 1,174.00 | -1.84% | KRW 1,196.00 | KRW 1,204.00 | KRW 1,140.00 | 476.47K |
| 2026-05-29 | KRW 1,196.00 | -4.17% | KRW 1,248.00 | KRW 1,260.00 | KRW 1,174.00 | 465.30K |
| 2026-05-28 | KRW 1,248.00 | 0.00% | KRW 1,248.00 | KRW 1,256.00 | KRW 1,220.00 | 255.34K |
| 2026-05-27 | KRW 1,248.00 | -4.15% | KRW 1,292.00 | KRW 1,330.00 | KRW 1,232.00 | 425.42K |
| 2026-05-26 | KRW 1,302.00 | -3.41% | KRW 1,356.00 | KRW 1,364.00 | KRW 1,288.00 | 310.48K |
| 2026-05-22 | KRW 1,348.00 | +2.43% | KRW 1,320.00 | KRW 1,366.00 | KRW 1,306.00 | 318.92K |