TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,830.00 | 7,190.00 | 6,770.00 | 6,990.00 | 6,990.00 | 62,224 |
| 2023-07-28 | 6,620.00 | 6,860.00 | 6,580.00 | 6,830.00 | 6,830.00 | 31,533 |
| 2023-07-27 | 6,450.00 | 6,740.00 | 6,450.00 | 6,630.00 | 6,630.00 | 95,077 |
| 2023-07-26 | 6,660.00 | 6,660.00 | 5,990.00 | 6,600.00 | 6,600.00 | 339,719 |
| 2023-07-25 | 6,980.00 | 6,980.00 | 6,540.00 | 6,640.00 | 6,640.00 | 311,847 |
| 2023-07-24 | 7,070.00 | 7,140.00 | 6,810.00 | 7,000.00 | 7,000.00 | 170,972 |
| 2023-07-21 | 7,110.00 | 7,170.00 | 7,040.00 | 7,160.00 | 7,160.00 | 72,893 |
| 2023-07-20 | 7,190.00 | 7,190.00 | 7,060.00 | 7,180.00 | 7,180.00 | 75,474 |
| 2023-07-19 | 7,260.00 | 7,280.00 | 7,080.00 | 7,200.00 | 7,200.00 | 100,632 |
| 2023-07-18 | 7,420.00 | 7,500.00 | 7,170.00 | 7,280.00 | 7,280.00 | 95,890 |
| 2023-07-17 | 7,490.00 | 7,640.00 | 7,350.00 | 7,490.00 | 7,490.00 | 103,634 |
| 2023-07-14 | 7,530.00 | 7,580.00 | 7,230.00 | 7,480.00 | 7,480.00 | 209,860 |
| 2023-07-13 | 7,850.00 | 7,900.00 | 7,510.00 | 7,510.00 | 7,510.00 | 225,835 |
| 2023-07-12 | 8,000.00 | 8,050.00 | 7,850.00 | 7,850.00 | 7,850.00 | 95,972 |
| 2023-07-11 | 7,950.00 | 8,050.00 | 7,840.00 | 8,050.00 | 8,050.00 | 97,933 |
| 2023-07-10 | 8,000.00 | 8,050.00 | 7,910.00 | 8,030.00 | 8,030.00 | 54,572 |
| 2023-07-07 | 7,950.00 | 8,040.00 | 7,560.00 | 8,040.00 | 8,040.00 | 95,770 |
| 2023-07-06 | 8,180.00 | 8,180.00 | 7,950.00 | 8,030.00 | 8,030.00 | 65,367 |
| 2023-07-05 | 8,190.00 | 8,220.00 | 8,080.00 | 8,220.00 | 8,220.00 | 40,352 |
| 2023-07-04 | 8,290.00 | 8,330.00 | 8,100.00 | 8,200.00 | 8,200.00 | 39,021 |
| 2023-07-03 | 8,150.00 | 8,290.00 | 8,150.00 | 8,290.00 | 8,290.00 | 28,838 |
| 2023-06-30 | 8,150.00 | 8,200.00 | 8,000.00 | 8,180.00 | 8,180.00 | 50,084 |
| 2023-06-29 | 8,300.00 | 8,300.00 | 8,140.00 | 8,230.00 | 8,230.00 | 55,585 |
| 2023-06-28 | 8,310.00 | 8,350.00 | 8,200.00 | 8,300.00 | 8,300.00 | 46,973 |
| 2023-06-27 | 8,580.00 | 8,600.00 | 8,300.00 | 8,310.00 | 8,310.00 | 72,272 |
| 2023-06-26 | 8,270.00 | 8,850.00 | 8,140.00 | 8,670.00 | 8,670.00 | 119,992 |
| 2023-06-23 | 8,700.00 | 8,790.00 | 8,150.00 | 8,260.00 | 8,260.00 | 200,378 |
| 2023-06-22 | 8,750.00 | 8,800.00 | 8,610.00 | 8,720.00 | 8,720.00 | 87,621 |
| 2023-06-21 | 9,160.00 | 9,240.00 | 8,720.00 | 8,720.00 | 8,720.00 | 266,538 |
| 2023-06-20 | 9,430.00 | 9,430.00 | 9,200.00 | 9,240.00 | 9,240.00 | 78,729 |
| 2023-06-19 | 9,850.00 | 9,910.00 | 9,320.00 | 9,450.00 | 9,450.00 | 198,697 |
| 2023-06-16 | 10,090.00 | 10,090.00 | 9,780.00 | 9,950.00 | 9,950.00 | 138,177 |
| 2023-06-15 | 10,070.00 | 10,100.00 | 9,800.00 | 10,090.00 | 10,090.00 | 70,826 |
| 2023-06-14 | 10,330.00 | 10,360.00 | 10,090.00 | 10,090.00 | 10,090.00 | 74,737 |
| 2023-06-13 | 10,360.00 | 10,420.00 | 10,320.00 | 10,400.00 | 10,400.00 | 47,024 |
| 2023-06-12 | 10,410.00 | 10,470.00 | 10,270.00 | 10,450.00 | 10,450.00 | 27,503 |
| 2023-06-09 | 10,210.00 | 10,510.00 | 10,140.00 | 10,470.00 | 10,470.00 | 62,259 |
| 2023-06-08 | 10,300.00 | 10,300.00 | 10,140.00 | 10,230.00 | 10,230.00 | 55,372 |
| 2023-06-07 | 10,280.00 | 10,330.00 | 10,220.00 | 10,300.00 | 10,300.00 | 35,518 |
| 2023-06-05 | 10,290.00 | 10,310.00 | 10,200.00 | 10,280.00 | 10,280.00 | 29,269 |
| 2023-06-02 | 10,310.00 | 10,340.00 | 10,240.00 | 10,250.00 | 10,250.00 | 38,267 |
| 2023-06-01 | 10,380.00 | 10,450.00 | 10,280.00 | 10,350.00 | 10,350.00 | 42,288 |
| 2023-05-31 | 10,480.00 | 10,480.00 | 10,370.00 | 10,380.00 | 10,380.00 | 53,633 |
| 2023-05-30 | 10,690.00 | 10,690.00 | 10,360.00 | 10,500.00 | 10,500.00 | 50,924 |
| 2023-05-26 | 10,760.00 | 10,770.00 | 10,480.00 | 10,600.00 | 10,600.00 | 50,576 |
| 2023-05-25 | 10,880.00 | 10,880.00 | 10,720.00 | 10,750.00 | 10,750.00 | 33,892 |
| 2023-05-24 | 10,840.00 | 11,080.00 | 10,730.00 | 10,880.00 | 10,880.00 | 50,114 |
| 2023-05-23 | 10,860.00 | 10,860.00 | 10,760.00 | 10,840.00 | 10,840.00 | 26,966 |
| 2023-05-22 | 10,790.00 | 10,890.00 | 10,750.00 | 10,880.00 | 10,880.00 | 12,638 |
| 2023-05-19 | 10,830.00 | 10,850.00 | 10,670.00 | 10,840.00 | 10,840.00 | 19,171 |
| 2023-05-18 | 10,810.00 | 10,830.00 | 10,700.00 | 10,830.00 | 10,830.00 | 16,802 |
| 2023-05-17 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | 26,023 |
| 2023-05-16 | 10,940.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,900.00 | 34,693 |
| 2023-05-15 | 10,990.00 | 10,990.00 | 10,760.00 | 10,980.00 | 10,980.00 | 41,584 |
| 2023-05-12 | 11,060.00 | 11,060.00 | 10,870.00 | 10,990.00 | 10,990.00 | 22,960 |
| 2023-05-11 | 10,910.00 | 11,020.00 | 10,890.00 | 11,020.00 | 11,020.00 | 42,947 |
| 2023-05-10 | 10,930.00 | 11,000.00 | 10,860.00 | 10,980.00 | 10,980.00 | 21,223 |
| 2023-05-09 | 10,860.00 | 10,980.00 | 10,830.00 | 10,980.00 | 10,980.00 | 24,191 |
| 2023-05-08 | 10,780.00 | 10,940.00 | 10,740.00 | 10,940.00 | 10,940.00 | 46,226 |
| 2023-05-04 | 10,620.00 | 10,850.00 | 10,620.00 | 10,850.00 | 10,850.00 | 46,375 |
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.