TY Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,620.00	10,850.00	10,620.00	10,850.00	10,850.00	46,375
2023-05-03	10,730.00	10,860.00	10,600.00	10,830.00	10,830.00	18,920
2023-05-02	10,800.00	10,850.00	10,710.00	10,830.00	10,830.00	28,413
2023-04-28	10,704.06	10,704.06	10,545.63	10,694.16	10,800.00	31,631
2023-04-27	10,634.75	10,684.26	10,515.92	10,684.26	10,790.00	11,003
2023-04-26	10,496.12	10,634.75	10,407.00	10,634.75	10,740.00	8,720
2023-04-25	10,585.24	10,595.14	10,486.22	10,595.14	10,700.00	16,276
2023-04-24	10,575.34	10,614.94	10,446.61	10,585.24	10,690.00	22,769
2023-04-21	10,605.04	10,704.06	10,486.22	10,605.04	10,710.00	30,978
2023-04-20	10,803.08	10,803.08	10,614.94	10,704.06	10,810.00	36,664
2023-04-19	10,624.85	10,842.69	10,525.83	10,793.18	10,900.00	65,176
2023-04-18	10,595.14	10,674.36	10,367.39	10,674.36	10,780.00	61,434
2023-04-17	10,614.94	10,664.45	10,426.81	10,595.14	10,700.00	35,149
2023-04-14	10,565.43	10,763.47	10,545.63	10,614.94	10,720.00	59,026
2023-04-13	10,515.92	10,595.14	10,426.81	10,565.43	10,670.00	23,045
2023-04-12	10,535.73	10,555.53	10,426.81	10,535.73	10,640.00	36,662
2023-04-11	10,496.12	10,535.73	10,347.59	10,535.73	10,640.00	32,370
2023-04-10	10,644.65	10,674.36	10,436.71	10,545.63	10,650.00	62,813
2023-04-07	10,743.67	10,743.67	10,575.34	10,723.87	10,830.00	36,336
2023-04-06	10,723.87	10,733.77	10,545.63	10,733.77	10,840.00	25,385
2023-04-05	10,644.65	10,753.57	10,634.75	10,743.67	10,850.00	16,681
2023-04-04	10,535.73	10,773.38	10,496.12	10,713.96	10,820.00	46,364
2023-04-03	10,506.02	10,773.38	10,456.51	10,704.06	10,810.00	68,966
2023-03-31	10,486.22	10,525.83	10,387.20	10,486.22	10,590.00	46,829
2023-03-30	10,317.88	10,496.12	10,238.67	10,486.22	10,590.00	37,770
2023-03-29	10,248.57	10,446.61	10,189.16	10,317.88	10,420.00	66,690
2023-03-28	10,060.43	10,288.18	10,060.43	10,288.18	10,390.00	35,795
2023-03-27	10,298.08	10,357.49	10,020.82	10,149.55	10,250.00	45,580
2023-03-24	10,278.28	10,397.10	10,238.67	10,357.49	10,460.00	38,596
2023-03-23	10,476.32	10,486.22	10,199.06	10,397.10	10,500.00	67,925
2023-03-22	10,654.55	10,654.55	10,486.22	10,535.73	10,640.00	53,711
2023-03-21	10,773.38	10,773.38	10,545.63	10,614.94	10,720.00	36,606
2023-03-20	10,634.75	10,803.08	10,634.75	10,723.87	10,830.00	32,495
2023-03-17	10,842.69	10,872.40	10,654.55	10,674.36	10,780.00	97,493
2023-03-16	11,189.26	11,189.26	10,763.47	10,763.47	10,870.00	84,319
2023-03-15	11,288.28	11,367.50	11,218.97	11,258.57	11,370.00	70,506
2023-03-14	11,525.93	11,624.95	11,090.24	11,268.48	11,380.00	101,401
2023-03-13	11,733.87	11,783.38	11,347.69	11,624.95	11,740.00	122,201
2023-03-10	12,060.64	12,060.64	11,773.48	11,862.60	11,980.00	71,325
2023-03-09	12,179.46	12,387.40	12,050.73	12,149.75	12,270.00	57,062
2023-03-08	12,050.73	12,238.87	11,941.81	12,179.46	12,300.00	74,927
2023-03-07	12,169.56	12,337.89	12,090.34	12,248.77	12,370.00	60,946
2023-03-06	12,228.97	12,268.58	11,842.79	12,179.46	12,300.00	159,766
2023-03-03	12,456.72	12,466.62	12,030.93	12,189.36	12,310.00	95,121
2023-03-02	12,377.50	12,476.52	12,268.58	12,436.91	12,560.00	94,603
2023-02-28	12,367.60	12,674.56	12,228.97	12,377.50	12,500.00	142,599
2023-02-27	12,288.38	12,446.81	11,931.91	12,446.81	12,570.00	115,985
2023-02-24	12,506.23	12,605.25	12,377.50	12,476.52	12,600.00	111,872
2023-02-23	12,575.54	12,724.07	12,238.87	12,535.93	12,660.00	126,850
2023-02-22	13,130.05	13,130.05	12,585.44	12,595.34	12,720.00	293,361
2023-02-21	12,238.87	13,367.70	12,139.85	13,318.19	13,450.00	805,445
2023-02-20	11,585.34	12,209.17	11,585.34	12,209.17	12,330.00	379,555
2023-02-17	11,545.73	11,555.63	11,456.61	11,555.63	11,670.00	33,657
2023-02-16	11,466.52	11,605.14	11,436.81	11,605.14	11,720.00	60,824
2023-02-15	11,674.46	11,674.46	11,456.61	11,466.52	11,580.00	96,736
2023-02-14	11,654.65	11,684.36	11,605.14	11,674.46	11,790.00	26,509
2023-02-13	11,753.67	11,753.67	11,585.34	11,654.65	11,770.00	33,000
2023-02-10	11,684.36	11,753.67	11,525.93	11,753.67	11,870.00	65,365
2023-02-09	11,832.89	11,912.11	11,733.87	11,733.87	11,850.00	55,375
2023-02-08	11,882.40	12,090.34	11,803.18	11,931.91	12,050.00	79,242

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.