TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,240.00 | 5,310.00 | 5,180.00 | 5,240.00 | 5,240.00 | 29,870 |
| 2023-10-30 | 5,190.00 | 5,240.00 | 5,080.00 | 5,220.00 | 5,220.00 | 38,973 |
| 2023-10-27 | 5,250.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | 67,702 |
| 2023-10-26 | 5,320.00 | 5,440.00 | 5,200.00 | 5,270.00 | 5,270.00 | 146,330 |
| 2023-10-25 | 5,450.00 | 5,460.00 | 5,340.00 | 5,440.00 | 5,440.00 | 55,353 |
| 2023-10-24 | 5,380.00 | 5,480.00 | 5,260.00 | 5,460.00 | 5,460.00 | 89,017 |
| 2023-10-23 | 5,560.00 | 5,560.00 | 5,420.00 | 5,420.00 | 5,420.00 | 48,020 |
| 2023-10-20 | 5,600.00 | 5,680.00 | 5,440.00 | 5,600.00 | 5,600.00 | 144,903 |
| 2023-10-19 | 5,860.00 | 5,880.00 | 5,640.00 | 5,700.00 | 5,700.00 | 141,526 |
| 2023-10-18 | 5,900.00 | 5,900.00 | 5,830.00 | 5,900.00 | 5,900.00 | 43,129 |
| 2023-10-17 | 5,930.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,920.00 | 61,797 |
| 2023-10-16 | 6,030.00 | 6,030.00 | 5,870.00 | 5,930.00 | 5,930.00 | 46,440 |
| 2023-10-13 | 6,050.00 | 6,060.00 | 5,950.00 | 6,030.00 | 6,030.00 | 36,081 |
| 2023-10-12 | 6,010.00 | 6,080.00 | 6,010.00 | 6,060.00 | 6,060.00 | 33,376 |
| 2023-10-11 | 5,980.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 27,076 |
| 2023-10-10 | 6,100.00 | 6,100.00 | 5,940.00 | 6,010.00 | 6,010.00 | 52,095 |
| 2023-10-06 | 6,020.00 | 6,090.00 | 6,010.00 | 6,060.00 | 6,060.00 | 21,242 |
| 2023-10-05 | 6,040.00 | 6,140.00 | 5,990.00 | 6,090.00 | 6,090.00 | 32,552 |
| 2023-10-04 | 6,120.00 | 6,190.00 | 6,020.00 | 6,110.00 | 6,110.00 | 47,899 |
| 2023-09-27 | 5,990.00 | 6,130.00 | 5,950.00 | 6,120.00 | 6,120.00 | 20,016 |
| 2023-09-26 | 6,200.00 | 6,230.00 | 5,970.00 | 6,040.00 | 6,040.00 | 75,601 |
| 2023-09-25 | 6,320.00 | 6,320.00 | 6,000.00 | 6,250.00 | 6,250.00 | 112,270 |
| 2023-09-22 | 6,490.00 | 6,670.00 | 6,330.00 | 6,330.00 | 6,330.00 | 85,873 |
| 2023-09-21 | 6,660.00 | 6,730.00 | 6,460.00 | 6,710.00 | 6,710.00 | 106,685 |
| 2023-09-20 | 6,900.00 | 6,900.00 | 6,650.00 | 6,730.00 | 6,730.00 | 62,345 |
| 2023-09-19 | 6,730.00 | 6,990.00 | 6,710.00 | 6,900.00 | 6,900.00 | 61,926 |
| 2023-09-18 | 6,770.00 | 6,910.00 | 6,700.00 | 6,790.00 | 6,790.00 | 82,751 |
| 2023-09-15 | 6,820.00 | 6,970.00 | 6,800.00 | 6,890.00 | 6,890.00 | 32,653 |
| 2023-09-14 | 6,640.00 | 7,030.00 | 6,640.00 | 6,850.00 | 6,850.00 | 93,661 |
| 2023-09-13 | 6,680.00 | 6,780.00 | 6,580.00 | 6,720.00 | 6,720.00 | 44,159 |
| 2023-09-12 | 6,700.00 | 6,720.00 | 6,610.00 | 6,680.00 | 6,680.00 | 24,507 |
| 2023-09-11 | 6,720.00 | 6,730.00 | 6,620.00 | 6,700.00 | 6,700.00 | 29,396 |
| 2023-09-08 | 6,510.00 | 6,700.00 | 6,510.00 | 6,690.00 | 6,690.00 | 42,019 |
| 2023-09-07 | 6,610.00 | 6,680.00 | 6,450.00 | 6,600.00 | 6,600.00 | 141,767 |
| 2023-09-06 | 6,720.00 | 6,730.00 | 6,610.00 | 6,680.00 | 6,680.00 | 86,548 |
| 2023-09-05 | 6,910.00 | 6,920.00 | 6,630.00 | 6,710.00 | 6,710.00 | 112,770 |
| 2023-09-04 | 6,950.00 | 7,010.00 | 6,860.00 | 6,980.00 | 6,980.00 | 26,702 |
| 2023-09-01 | 6,900.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 13,513 |
| 2023-08-31 | 6,960.00 | 7,100.00 | 6,800.00 | 6,960.00 | 6,960.00 | 66,350 |
| 2023-08-30 | 7,040.00 | 7,040.00 | 6,900.00 | 6,970.00 | 6,970.00 | 48,721 |
| 2023-08-29 | 7,000.00 | 7,080.00 | 6,950.00 | 7,020.00 | 7,020.00 | 54,230 |
| 2023-08-28 | 6,700.00 | 7,110.00 | 6,700.00 | 6,990.00 | 6,990.00 | 62,032 |
| 2023-08-25 | 6,680.00 | 6,780.00 | 6,620.00 | 6,770.00 | 6,770.00 | 28,957 |
| 2023-08-24 | 6,730.00 | 6,760.00 | 6,640.00 | 6,720.00 | 6,720.00 | 39,138 |
| 2023-08-23 | 6,620.00 | 6,750.00 | 6,590.00 | 6,750.00 | 6,750.00 | 25,521 |
| 2023-08-22 | 6,710.00 | 6,750.00 | 6,600.00 | 6,710.00 | 6,710.00 | 64,898 |
| 2023-08-21 | 6,700.00 | 6,750.00 | 6,630.00 | 6,710.00 | 6,710.00 | 26,685 |
| 2023-08-18 | 6,470.00 | 6,750.00 | 6,470.00 | 6,700.00 | 6,700.00 | 33,410 |
| 2023-08-17 | 6,610.00 | 6,630.00 | 6,450.00 | 6,630.00 | 6,630.00 | 77,864 |
| 2023-08-16 | 6,930.00 | 6,990.00 | 6,620.00 | 6,690.00 | 6,690.00 | 94,187 |
| 2023-08-14 | 7,280.00 | 7,280.00 | 6,920.00 | 7,020.00 | 7,020.00 | 66,468 |
| 2023-08-11 | 7,300.00 | 7,340.00 | 7,190.00 | 7,270.00 | 7,270.00 | 42,072 |
| 2023-08-10 | 6,900.00 | 7,360.00 | 6,900.00 | 7,300.00 | 7,300.00 | 103,794 |
| 2023-08-09 | 6,810.00 | 6,980.00 | 6,710.00 | 6,970.00 | 6,970.00 | 42,735 |
| 2023-08-08 | 7,030.00 | 7,030.00 | 6,790.00 | 6,870.00 | 6,870.00 | 96,854 |
| 2023-08-07 | 7,120.00 | 7,130.00 | 6,960.00 | 7,040.00 | 7,040.00 | 45,833 |
| 2023-08-04 | 6,900.00 | 7,350.00 | 6,890.00 | 7,200.00 | 7,200.00 | 94,579 |
| 2023-08-03 | 6,850.00 | 6,960.00 | 6,710.00 | 6,950.00 | 6,950.00 | 35,013 |
| 2023-08-02 | 7,070.00 | 7,070.00 | 6,850.00 | 6,930.00 | 6,930.00 | 44,397 |
| 2023-08-01 | 7,000.00 | 7,100.00 | 6,890.00 | 7,070.00 | 7,070.00 | 51,599 |
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.