TONGYANG PILE Inc. 228340
KRX · South Korea · Non-Energy Minerals
KRW 3,370.00-50.00 (-1.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 3,370.00 | -1.46% | KRW 3,450.00 | KRW 3,535.00 | KRW 3,365.00 | 238.73K |
| 2026-10-01 | KRW 3,420.00 | -0.87% | KRW 3,375.00 | KRW 3,450.00 | KRW 3,300.00 | 227.75K |
| 2026-09-30 | KRW 3,450.00 | -4.17% | KRW 3,680.00 | KRW 3,680.00 | KRW 3,435.00 | 311.61K |
| 2026-09-29 | KRW 3,600.00 | -4.51% | KRW 3,770.00 | KRW 3,960.00 | KRW 3,580.00 | 497.64K |
| 2026-09-28 | KRW 3,770.00 | +9.28% | KRW 3,450.00 | KRW 3,960.00 | KRW 3,425.00 | 1.26M |
| 2026-09-23 | KRW 3,450.00 | -1.00% | KRW 3,510.00 | KRW 3,550.00 | KRW 3,390.00 | 294.02K |
| 2026-09-22 | KRW 3,485.00 | +0.43% | KRW 3,530.00 | KRW 3,640.00 | KRW 3,385.00 | 344.29K |
| 2026-09-21 | KRW 3,470.00 | -7.71% | KRW 3,765.00 | KRW 3,790.00 | KRW 3,440.00 | 507.38K |
| 2026-09-18 | KRW 3,760.00 | -1.18% | KRW 3,885.00 | KRW 4,240.00 | KRW 3,745.00 | 2.09M |
| 2026-09-17 | KRW 3,805.00 | -3.43% | KRW 3,810.00 | KRW 3,905.00 | KRW 3,675.00 | 1.02M |
| 2026-09-16 | KRW 3,940.00 | +13.87% | KRW 3,705.00 | KRW 4,350.00 | KRW 3,605.00 | 7.10M |
| 2026-09-15 | KRW 3,460.00 | -3.22% | KRW 3,600.00 | KRW 3,755.00 | KRW 3,420.00 | 534.14K |
| 2026-09-14 | KRW 3,575.00 | -7.02% | KRW 3,840.00 | KRW 3,900.00 | KRW 3,545.00 | 631.58K |
| 2026-09-11 | KRW 3,845.00 | -4.11% | KRW 3,950.00 | KRW 4,020.00 | KRW 3,820.00 | 558.14K |
| 2026-09-10 | KRW 4,010.00 | -5.65% | KRW 4,350.00 | KRW 4,390.00 | KRW 3,940.00 | 1.33M |
| 2026-09-09 | KRW 4,250.00 | -1.05% | KRW 4,525.00 | KRW 4,790.00 | KRW 4,200.00 | 3.49M |
| 2026-09-08 | KRW 4,295.00 | -0.35% | KRW 4,285.00 | KRW 4,935.00 | KRW 3,735.00 | 9.13M |
| 2026-09-07 | KRW 4,310.00 | +4.87% | KRW 4,010.00 | KRW 4,800.00 | KRW 3,905.00 | 4.87M |
| 2026-09-04 | KRW 4,110.00 | +4.05% | KRW 4,145.00 | KRW 4,555.00 | KRW 3,795.00 | 6.28M |
| 2026-09-03 | KRW 3,950.00 | +1.67% | KRW 4,270.00 | KRW 4,400.00 | KRW 3,615.00 | 9.62M |
| 2026-09-02 | KRW 3,885.00 | +29.93% | KRW 2,990.00 | KRW 3,885.00 | KRW 2,905.00 | 2.70M |
| 2026-09-01 | KRW 2,990.00 | -3.70% | KRW 3,190.00 | KRW 3,345.00 | KRW 2,930.00 | 1.77M |
| 2026-08-31 | KRW 3,105.00 | +8.95% | KRW 2,950.00 | KRW 3,595.00 | KRW 2,920.00 | 3.98M |
| 2026-08-28 | KRW 2,850.00 | +2.52% | KRW 2,835.00 | KRW 3,055.00 | KRW 2,740.00 | 745.66K |
| 2026-08-27 | KRW 2,780.00 | -1.42% | KRW 2,850.00 | KRW 2,855.00 | KRW 2,740.00 | 140.33K |
| 2026-08-26 | KRW 2,820.00 | -2.08% | KRW 2,890.00 | KRW 3,005.00 | KRW 2,795.00 | 197.70K |
| 2026-08-25 | KRW 2,880.00 | -1.54% | KRW 2,925.00 | KRW 2,925.00 | KRW 2,790.00 | 183.58K |
| 2026-08-24 | KRW 2,925.00 | +0.34% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,785.00 | 264.56K |
| 2026-08-21 | KRW 2,915.00 | -10.03% | KRW 3,220.00 | KRW 3,430.00 | KRW 2,900.00 | 1.04M |
| 2026-08-20 | KRW 3,240.00 | +11.72% | KRW 2,950.00 | KRW 3,610.00 | KRW 2,850.00 | 3.11M |
| 2026-08-19 | KRW 2,900.00 | -2.36% | KRW 2,900.00 | KRW 2,960.00 | KRW 2,775.00 | 224.99K |
| 2026-08-18 | KRW 2,970.00 | -4.19% | KRW 3,155.00 | KRW 3,185.00 | KRW 2,910.00 | 452.80K |
| 2026-08-14 | KRW 3,100.00 | -2.52% | KRW 3,245.00 | KRW 3,305.00 | KRW 2,970.00 | 533.01K |
| 2026-08-13 | KRW 3,180.00 | -11.91% | KRW 3,530.00 | KRW 3,815.00 | KRW 3,085.00 | 1.77M |
| 2026-08-12 | KRW 3,610.00 | +13.17% | KRW 3,190.00 | KRW 4,020.00 | KRW 3,125.00 | 7.69M |
| 2026-08-11 | KRW 3,190.00 | +29.94% | KRW 2,455.00 | KRW 3,190.00 | KRW 2,415.00 | 1.81M |
| 2026-08-10 | KRW 2,455.00 | +1.03% | KRW 2,435.00 | KRW 2,530.00 | KRW 2,400.00 | 197.50K |
| 2026-08-07 | KRW 2,430.00 | +0.83% | KRW 2,390.00 | KRW 2,475.00 | KRW 2,320.00 | 154.46K |
| 2026-08-06 | KRW 2,410.00 | -1.63% | KRW 2,445.00 | KRW 2,495.00 | KRW 2,325.00 | 230.73K |
| 2026-08-05 | KRW 2,450.00 | +1.24% | KRW 2,460.00 | KRW 2,530.00 | KRW 2,345.00 | 309.09K |
| 2026-08-04 | KRW 2,420.00 | +4.99% | KRW 2,310.00 | KRW 2,430.00 | KRW 2,310.00 | 202.49K |
| 2026-08-03 | KRW 2,305.00 | -5.92% | KRW 2,390.00 | KRW 2,420.00 | KRW 2,260.00 | 308.77K |
| 2026-07-31 | KRW 2,450.00 | -7.72% | KRW 2,555.00 | KRW 2,760.00 | KRW 2,350.00 | 1.24M |
| 2026-07-30 | KRW 2,655.00 | +14.69% | KRW 2,590.00 | KRW 3,005.00 | KRW 2,355.00 | 3.23M |
| 2026-07-29 | KRW 2,315.00 | -3.94% | KRW 2,410.00 | KRW 2,525.00 | KRW 2,200.00 | 259.84K |
| 2026-07-28 | KRW 2,410.00 | -10.07% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,315.00 | 235.79K |
| 2026-07-27 | KRW 2,680.00 | +4.28% | KRW 2,575.00 | KRW 2,730.00 | KRW 2,540.00 | 163.42K |
| 2026-07-24 | KRW 2,570.00 | -7.22% | KRW 2,695.00 | KRW 2,800.00 | KRW 2,555.00 | 158.92K |
| 2026-07-23 | KRW 2,770.00 | +8.63% | KRW 2,525.00 | KRW 2,770.00 | KRW 2,525.00 | 386.21K |
| 2026-07-22 | KRW 2,550.00 | -3.41% | KRW 2,695.00 | KRW 2,735.00 | KRW 2,550.00 | 408.58K |
| 2026-07-21 | KRW 2,640.00 | -2.04% | KRW 2,655.00 | KRW 2,725.00 | KRW 2,555.00 | 296.13K |
| 2026-07-20 | KRW 2,695.00 | -5.93% | KRW 2,720.00 | KRW 2,960.00 | KRW 2,615.00 | 596.51K |
| 2026-07-16 | KRW 2,865.00 | -19.07% | KRW 3,335.00 | KRW 3,500.00 | KRW 2,815.00 | 848.39K |
| 2026-07-15 | KRW 3,540.00 | +6.95% | KRW 3,315.00 | KRW 3,540.00 | KRW 3,065.00 | 754.29K |
| 2026-07-14 | KRW 3,310.00 | -1.19% | KRW 3,265.00 | KRW 3,580.00 | KRW 3,050.00 | 807.29K |
| 2026-07-13 | KRW 3,350.00 | -16.15% | KRW 3,870.00 | KRW 3,875.00 | KRW 3,250.00 | 1.12M |
| 2026-07-10 | KRW 3,995.00 | +5.97% | KRW 3,770.00 | KRW 4,145.00 | KRW 3,680.00 | 2.57M |
| 2026-07-09 | KRW 3,770.00 | -6.68% | KRW 3,850.00 | KRW 4,150.00 | KRW 3,400.00 | 2.57M |
| 2026-07-08 | KRW 4,040.00 | +17.96% | KRW 3,490.00 | KRW 4,165.00 | KRW 3,360.00 | 6.56M |
| 2026-07-07 | KRW 3,425.00 | -9.87% | KRW 3,330.00 | KRW 4,300.00 | KRW 3,250.00 | 6.48M |
| 2026-07-06 | KRW 3,800.00 | +17.10% | KRW 3,380.00 | KRW 3,950.00 | KRW 3,165.00 | 7.98M |
| 2026-07-03 | KRW 3,245.00 | -25.74% | KRW 4,215.00 | KRW 4,340.00 | KRW 3,155.00 | 5.27M |
| 2026-07-02 | KRW 4,370.00 | -29.97% | KRW 6,190.00 | KRW 7,300.00 | KRW 4,370.00 | 9.82M |
| 2026-07-01 | KRW 6,240.00 | +30.00% | KRW 6,240.00 | KRW 6,240.00 | KRW 5,910.00 | 1.03M |
| 2026-06-30 | KRW 4,800.00 | +29.91% | KRW 3,365.00 | KRW 4,800.00 | KRW 3,365.00 | 3.68M |
| 2026-06-29 | KRW 3,695.00 | +29.88% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,695.00 | 273.90K |
| 2026-06-26 | KRW 2,845.00 | +29.91% | KRW 2,835.00 | KRW 2,845.00 | KRW 2,755.00 | 1.20M |
| 2026-06-25 | KRW 2,190.00 | -9.13% | KRW 2,500.00 | KRW 3,130.00 | KRW 1,963.00 | 9.54M |
| 2026-06-24 | KRW 2,410.00 | +29.92% | KRW 1,960.00 | KRW 2,410.00 | KRW 1,960.00 | 1.32M |
| 2026-06-23 | KRW 1,855.00 | +6.06% | KRW 1,744.00 | KRW 1,974.00 | KRW 1,716.00 | 329.51K |
| 2026-06-22 | KRW 1,749.00 | -5.46% | KRW 1,835.00 | KRW 1,835.00 | KRW 1,722.00 | 44.17K |
| 2026-06-19 | KRW 1,850.00 | -2.27% | KRW 1,890.00 | KRW 1,896.00 | KRW 1,775.00 | 50.28K |
| 2026-06-18 | KRW 1,893.00 | -0.05% | KRW 1,878.00 | KRW 2,030.00 | KRW 1,823.00 | 70.80K |
| 2026-06-17 | KRW 1,894.00 | +4.35% | KRW 1,816.00 | KRW 1,900.00 | KRW 1,797.00 | 36.73K |
| 2026-06-16 | KRW 1,815.00 | +2.54% | KRW 1,795.00 | KRW 2,185.00 | KRW 1,737.00 | 514.93K |
| 2026-06-15 | KRW 1,770.00 | +4.18% | KRW 1,725.00 | KRW 1,790.00 | KRW 1,714.00 | 15.71K |
| 2026-06-12 | KRW 1,699.00 | 0.00% | KRW 1,701.00 | KRW 1,724.00 | KRW 1,682.00 | 16.64K |
| 2026-06-11 | KRW 1,699.00 | -2.24% | KRW 1,733.00 | KRW 1,733.00 | KRW 1,673.00 | 13.35K |
| 2026-06-10 | KRW 1,738.00 | +0.23% | KRW 1,734.00 | KRW 1,760.00 | KRW 1,703.00 | 13.16K |
| 2026-06-09 | KRW 1,734.00 | +1.46% | KRW 1,709.00 | KRW 1,735.00 | KRW 1,682.00 | 14.43K |
| 2026-06-08 | KRW 1,709.00 | -8.61% | KRW 1,813.00 | KRW 1,856.00 | KRW 1,688.00 | 57.91K |
| 2026-06-05 | KRW 1,870.00 | +0.43% | KRW 1,751.00 | KRW 1,948.00 | KRW 1,751.00 | 37.15K |
| 2026-06-04 | KRW 1,862.00 | -1.85% | KRW 1,880.00 | KRW 1,940.00 | KRW 1,840.00 | 14.82K |
| 2026-06-02 | KRW 1,897.00 | -0.42% | KRW 1,866.00 | KRW 1,905.00 | KRW 1,840.00 | 18.81K |
| 2026-06-01 | KRW 1,905.00 | -0.16% | KRW 1,908.00 | KRW 1,915.00 | KRW 1,858.00 | 23.61K |
| 2026-05-29 | KRW 1,908.00 | -0.68% | KRW 1,900.00 | KRW 1,928.00 | KRW 1,855.00 | 15.35K |
| 2026-05-28 | KRW 1,921.00 | -3.18% | KRW 1,968.00 | KRW 1,973.00 | KRW 1,894.00 | 24.59K |
| 2026-05-27 | KRW 1,984.00 | -1.54% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,973.00 | 8.91K |
| 2026-05-26 | KRW 2,015.00 | +0.50% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,940.00 | 24.75K |
| 2026-05-22 | KRW 2,005.00 | 0.00% | KRW 2,000.00 | KRW 2,015.00 | KRW 1,986.00 | 4.37K |