TY Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11,634.85	11,882.40	11,565.54	11,882.40	12,000.00	87,127
2023-02-06	11,674.46	11,684.36	11,516.03	11,684.36	11,800.00	69,179
2023-02-03	11,714.07	11,763.58	11,585.34	11,763.58	11,880.00	54,549
2023-02-02	11,704.16	11,714.07	11,634.85	11,714.07	11,830.00	68,739
2023-02-01	11,585.34	11,733.87	11,555.63	11,684.36	11,800.00	87,676
2023-01-31	11,189.26	11,634.85	11,070.44	11,634.85	11,750.00	164,411
2023-01-30	11,278.38	11,278.38	11,119.95	11,218.97	11,330.00	35,353
2023-01-27	10,931.81	11,525.93	10,912.00	11,258.57	11,370.00	194,558
2023-01-26	10,902.10	10,961.51	10,852.59	10,921.91	11,030.00	49,010
2023-01-25	10,902.10	10,921.91	10,832.79	10,892.20	11,000.00	36,448
2023-01-20	10,892.20	10,941.71	10,793.18	10,892.20	11,000.00	37,695
2023-01-19	10,842.69	10,892.20	10,694.16	10,892.20	11,000.00	19,236
2023-01-18	10,892.20	10,941.71	10,694.16	10,842.69	10,950.00	62,957
2023-01-17	10,941.71	10,941.71	10,743.67	10,842.69	10,950.00	38,806
2023-01-16	10,991.22	10,991.22	10,842.69	10,941.71	11,050.00	35,691
2023-01-13	10,793.18	10,941.71	10,694.16	10,941.71	11,050.00	39,350
2023-01-12	10,694.16	10,793.18	10,545.63	10,793.18	10,900.00	52,881
2023-01-11	10,595.14	10,644.65	10,496.12	10,644.65	10,750.00	37,176
2023-01-10	10,545.63	10,644.65	10,446.61	10,595.14	10,700.00	33,295
2023-01-09	10,595.14	10,694.16	10,446.61	10,595.14	10,700.00	46,519
2023-01-06	10,347.59	10,545.63	10,248.57	10,545.63	10,650.00	37,614
2023-01-05	10,100.04	10,446.61	9,882.20	10,347.59	10,450.00	243,863
2023-01-04	10,149.55	10,347.59	10,100.04	10,149.55	10,250.00	101,755
2023-01-03	10,199.06	10,397.10	10,001.02	10,347.59	10,450.00	92,289
2023-01-02	10,248.57	10,347.59	10,100.04	10,298.08	10,400.00	33,850
2022-12-29	10,397.10	10,446.61	10,149.55	10,347.59	10,450.00	38,926
2022-12-28	10,644.65	10,644.65	10,397.10	10,496.12	10,600.00	21,345
2022-12-27	10,644.65	10,694.16	10,595.14	10,644.65	10,598.52	20,836
2022-12-26	10,545.63	10,694.16	10,496.12	10,644.65	10,598.52	23,887
2022-12-23	10,545.63	10,644.65	10,446.61	10,644.65	10,598.52	32,599
2022-12-22	10,595.14	10,743.67	10,496.12	10,694.16	10,647.81	59,556
2022-12-21	10,595.14	10,644.65	10,446.61	10,644.65	10,598.52	23,628
2022-12-20	10,595.14	10,694.16	10,347.59	10,595.14	10,549.22	42,877
2022-12-19	10,793.18	10,842.69	10,595.14	10,644.65	10,598.52	31,764
2022-12-16	11,189.26	11,189.26	10,842.69	10,842.69	10,795.70	161,086
2022-12-15	11,387.30	11,387.30	11,090.24	11,387.30	11,337.95	58,162
2022-12-14	11,733.87	11,783.38	11,288.28	11,436.81	11,387.24	153,435
2022-12-13	11,535.83	11,733.87	11,486.32	11,733.87	11,683.01	25,053
2022-12-12	11,486.32	11,634.85	11,337.79	11,634.85	11,584.42	41,970
2022-12-09	11,634.85	11,684.36	11,436.81	11,585.34	11,535.13	36,291
2022-12-08	11,783.38	11,882.40	11,486.32	11,634.85	11,584.42	78,990
2022-12-07	11,832.89	11,882.40	11,535.83	11,882.40	11,830.90	58,201
2022-12-06	11,733.87	11,931.91	11,634.85	11,931.91	11,880.20	52,536
2022-12-05	12,030.93	12,080.44	11,733.87	11,981.42	11,929.49	66,041
2022-12-02	12,080.44	12,080.44	11,684.36	12,030.93	11,978.79	102,421
2022-12-01	12,327.99	12,674.56	11,733.87	12,129.95	12,077.38	192,726
2022-11-30	11,585.34	12,327.99	11,436.81	12,129.95	12,077.38	183,807
2022-11-29	11,337.79	11,585.34	11,288.28	11,585.34	11,535.13	35,103
2022-11-28	11,585.34	11,585.34	11,288.28	11,387.30	11,337.95	61,333
2022-11-25	11,684.36	11,684.36	11,486.32	11,684.36	11,633.72	37,013
2022-11-24	11,634.85	11,733.87	11,486.32	11,733.87	11,683.01	37,317
2022-11-23	11,585.34	11,634.85	11,337.79	11,535.83	11,485.83	47,955
2022-11-22	11,436.81	11,634.85	11,288.28	11,535.83	11,485.83	64,715
2022-11-21	12,080.44	12,179.46	11,486.32	11,634.85	11,584.42	130,910
2022-11-18	11,783.38	12,228.97	11,634.85	12,179.46	12,126.67	98,531
2022-11-17	11,832.89	11,882.40	11,535.83	11,832.89	11,781.61	83,715
2022-11-16	11,882.40	11,981.42	11,684.36	11,981.42	11,929.49	67,001
2022-11-15	11,387.30	11,882.40	11,139.75	11,832.89	11,781.61	107,634
2022-11-14	11,535.83	11,684.36	11,139.75	11,387.30	11,337.95	109,626
2022-11-11	11,288.28	11,337.79	10,991.22	11,337.79	11,288.65	124,064

← NewerPage 16 of 21 · 1,227 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.