TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3,785.00 | 3,910.00 | 3,780.00 | 3,900.00 | 3,900.00 | 142,020 |
| 2024-01-25 | 3,755.00 | 3,795.00 | 3,700.00 | 3,790.00 | 3,790.00 | 106,320 |
| 2024-01-24 | 3,825.00 | 3,830.00 | 3,750.00 | 3,805.00 | 3,805.00 | 98,426 |
| 2024-01-23 | 3,830.00 | 3,900.00 | 3,750.00 | 3,860.00 | 3,860.00 | 219,176 |
| 2024-01-22 | 3,955.00 | 4,000.00 | 3,780.00 | 3,830.00 | 3,830.00 | 201,986 |
| 2024-01-19 | 4,040.00 | 4,100.00 | 3,950.00 | 4,000.00 | 4,000.00 | 216,190 |
| 2024-01-18 | 4,000.00 | 4,250.00 | 3,940.00 | 4,040.00 | 4,040.00 | 390,328 |
| 2024-01-17 | 4,165.00 | 4,165.00 | 3,990.00 | 4,040.00 | 4,040.00 | 201,561 |
| 2024-01-16 | 4,195.00 | 4,365.00 | 4,110.00 | 4,125.00 | 4,125.00 | 404,930 |
| 2024-01-15 | 4,375.00 | 4,380.00 | 4,150.00 | 4,230.00 | 4,230.00 | 586,209 |
| 2024-01-12 | 4,800.00 | 4,805.00 | 4,370.00 | 4,400.00 | 4,400.00 | 1,191,390 |
| 2024-01-11 | 4,725.00 | 5,490.00 | 4,700.00 | 4,845.00 | 4,845.00 | 6,535,428 |
| 2024-01-10 | 4,720.00 | 4,760.00 | 4,540.00 | 4,690.00 | 4,690.00 | 532,939 |
| 2024-01-09 | 4,735.00 | 4,825.00 | 4,465.00 | 4,695.00 | 4,695.00 | 1,878,188 |
| 2024-01-08 | 4,495.00 | 5,070.00 | 4,415.00 | 4,745.00 | 4,745.00 | 4,727,800 |
| 2024-01-05 | 4,400.00 | 4,490.00 | 4,350.00 | 4,410.00 | 4,410.00 | 696,868 |
| 2024-01-04 | 4,800.00 | 4,800.00 | 4,325.00 | 4,405.00 | 4,405.00 | 2,456,411 |
| 2024-01-03 | 4,415.00 | 5,360.00 | 4,315.00 | 4,800.00 | 4,800.00 | 13,550,370 |
| 2024-01-02 | 4,165.00 | 4,450.00 | 4,085.00 | 4,290.00 | 4,290.00 | 1,308,400 |
| 2023-12-28 | 4,000.00 | 4,875.00 | 3,975.00 | 4,225.00 | 4,225.00 | 5,843,876 |
| 2023-12-27 | 4,450.00 | 4,465.00 | 4,020.00 | 4,180.00 | 4,180.00 | 1,419,458 |
| 2023-12-26 | 4,570.00 | 4,570.00 | 4,450.00 | 4,500.00 | 4,500.00 | 370,252 |
| 2023-12-22 | 4,600.00 | 4,785.00 | 4,500.00 | 4,570.00 | 4,570.00 | 927,612 |
| 2023-12-21 | 4,570.00 | 4,610.00 | 4,450.00 | 4,505.00 | 4,505.00 | 491,082 |
| 2023-12-20 | 4,665.00 | 4,720.00 | 4,550.00 | 4,600.00 | 4,600.00 | 435,363 |
| 2023-12-19 | 4,570.00 | 4,970.00 | 4,540.00 | 4,670.00 | 4,670.00 | 986,651 |
| 2023-12-18 | 4,710.00 | 4,750.00 | 4,475.00 | 4,570.00 | 4,570.00 | 1,009,311 |
| 2023-12-15 | 4,910.00 | 5,060.00 | 4,550.00 | 4,725.00 | 4,725.00 | 2,630,277 |
| 2023-12-14 | 6,110.00 | 6,120.00 | 4,985.00 | 5,090.00 | 5,090.00 | 2,813,077 |
| 2023-12-13 | 6,110.00 | 6,780.00 | 6,030.00 | 6,160.00 | 6,160.00 | 4,666,662 |
| 2023-12-12 | 6,460.00 | 6,520.00 | 6,120.00 | 6,200.00 | 6,200.00 | 1,478,464 |
| 2023-12-11 | 6,660.00 | 7,130.00 | 6,570.00 | 6,570.00 | 6,570.00 | 5,805,548 |
| 2023-12-08 | 7,000.00 | 7,620.00 | 5,800.00 | 6,730.00 | 6,730.00 | 20,997,279 |
| 2023-12-07 | 5,450.00 | 6,590.00 | 5,250.00 | 6,590.00 | 6,590.00 | 9,837,850 |
| 2023-12-06 | 4,975.00 | 5,080.00 | 4,960.00 | 5,070.00 | 5,070.00 | 335,833 |
| 2023-12-05 | 5,020.00 | 5,060.00 | 4,890.00 | 5,010.00 | 5,010.00 | 110,385 |
| 2023-12-04 | 4,935.00 | 5,150.00 | 4,860.00 | 5,020.00 | 5,020.00 | 302,796 |
| 2023-12-01 | 5,010.00 | 5,090.00 | 4,885.00 | 4,945.00 | 4,945.00 | 259,682 |
| 2023-11-30 | 5,130.00 | 5,220.00 | 5,000.00 | 5,000.00 | 5,000.00 | 561,246 |
| 2023-11-29 | 5,160.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 136,190 |
| 2023-11-28 | 5,290.00 | 5,290.00 | 5,140.00 | 5,160.00 | 5,160.00 | 245,225 |
| 2023-11-27 | 5,480.00 | 5,500.00 | 5,260.00 | 5,290.00 | 5,290.00 | 114,864 |
| 2023-11-24 | 5,620.00 | 5,640.00 | 5,470.00 | 5,480.00 | 5,480.00 | 73,533 |
| 2023-11-23 | 5,660.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,650.00 | 29,412 |
| 2023-11-22 | 5,600.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,670.00 | 33,771 |
| 2023-11-21 | 5,530.00 | 5,680.00 | 5,490.00 | 5,660.00 | 5,660.00 | 93,940 |
| 2023-11-20 | 5,440.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,570.00 | 86,601 |
| 2023-11-17 | 5,410.00 | 5,520.00 | 5,380.00 | 5,440.00 | 5,440.00 | 26,356 |
| 2023-11-16 | 5,350.00 | 5,460.00 | 5,350.00 | 5,450.00 | 5,450.00 | 61,861 |
| 2023-11-15 | 5,370.00 | 5,490.00 | 5,340.00 | 5,390.00 | 5,390.00 | 110,043 |
| 2023-11-14 | 5,400.00 | 5,430.00 | 5,310.00 | 5,360.00 | 5,360.00 | 32,583 |
| 2023-11-13 | 5,530.00 | 5,530.00 | 5,370.00 | 5,400.00 | 5,400.00 | 55,597 |
| 2023-11-10 | 5,520.00 | 5,530.00 | 5,390.00 | 5,520.00 | 5,520.00 | 69,676 |
| 2023-11-09 | 5,370.00 | 5,750.00 | 5,360.00 | 5,600.00 | 5,600.00 | 191,202 |
| 2023-11-08 | 5,370.00 | 5,440.00 | 5,300.00 | 5,410.00 | 5,410.00 | 71,574 |
| 2023-11-07 | 5,510.00 | 5,550.00 | 5,320.00 | 5,350.00 | 5,350.00 | 124,561 |
| 2023-11-06 | 5,590.00 | 5,610.00 | 5,480.00 | 5,580.00 | 5,580.00 | 72,974 |
| 2023-11-03 | 5,390.00 | 5,520.00 | 5,330.00 | 5,510.00 | 5,510.00 | 77,316 |
| 2023-11-02 | 5,280.00 | 5,430.00 | 5,280.00 | 5,380.00 | 5,380.00 | 94,502 |
| 2023-11-01 | 5,210.00 | 5,280.00 | 5,170.00 | 5,280.00 | 5,280.00 | 27,291 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.