TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 10,842.69 | 11,090.24 | 10,793.18 | 10,941.71 | 10,894.29 | 97,348 |
| 2022-11-09 | 10,743.67 | 11,337.79 | 10,644.65 | 11,040.73 | 10,992.88 | 351,576 |
| 2022-11-08 | 10,446.61 | 10,644.65 | 10,298.08 | 10,545.63 | 10,499.92 | 138,453 |
| 2022-11-07 | 10,496.12 | 10,644.65 | 10,199.06 | 10,496.12 | 10,450.63 | 150,751 |
| 2022-11-04 | 10,595.14 | 10,644.65 | 10,149.55 | 10,397.10 | 10,352.04 | 74,865 |
| 2022-11-03 | 10,595.14 | 10,743.67 | 10,397.10 | 10,595.14 | 10,549.22 | 28,912 |
| 2022-11-02 | 10,397.10 | 10,743.67 | 10,397.10 | 10,743.67 | 10,697.11 | 63,428 |
| 2022-11-01 | 10,397.10 | 10,496.12 | 10,298.08 | 10,496.12 | 10,450.63 | 76,308 |
| 2022-10-31 | 10,446.61 | 10,496.12 | 10,248.57 | 10,446.61 | 10,401.33 | 32,109 |
| 2022-10-28 | 10,644.65 | 10,892.20 | 10,001.02 | 10,347.59 | 10,302.74 | 123,303 |
| 2022-10-27 | 10,595.14 | 10,842.69 | 10,397.10 | 10,793.18 | 10,746.40 | 38,177 |
| 2022-10-26 | 11,040.73 | 11,090.24 | 10,347.59 | 10,694.16 | 10,647.81 | 97,347 |
| 2022-10-25 | 10,941.71 | 11,090.24 | 10,743.67 | 11,090.24 | 11,042.17 | 99,655 |
| 2022-10-24 | 9,802.98 | 11,684.36 | 9,763.37 | 10,991.22 | 10,943.58 | 656,798 |
| 2022-10-21 | 10,149.55 | 10,298.08 | 9,357.39 | 9,545.53 | 9,504.16 | 334,899 |
| 2022-10-20 | 11,189.26 | 11,387.30 | 10,149.55 | 10,298.08 | 10,253.45 | 269,198 |
| 2022-10-19 | 11,733.87 | 11,882.40 | 11,337.79 | 11,387.30 | 11,337.95 | 56,800 |
| 2022-10-18 | 11,387.30 | 11,733.87 | 11,387.30 | 11,684.36 | 11,633.72 | 28,758 |
| 2022-10-17 | 10,991.22 | 11,387.30 | 10,991.22 | 11,337.79 | 11,288.65 | 16,032 |
| 2022-10-14 | 11,238.77 | 11,486.32 | 11,139.75 | 11,288.28 | 11,239.36 | 25,867 |
| 2022-10-13 | 11,238.77 | 11,387.30 | 10,892.20 | 10,991.22 | 10,943.58 | 35,830 |
| 2022-10-12 | 11,238.77 | 11,436.81 | 11,139.75 | 11,337.79 | 11,288.65 | 24,669 |
| 2022-10-11 | 11,931.91 | 11,981.42 | 11,238.77 | 11,238.77 | 11,190.06 | 55,593 |
| 2022-10-07 | 12,278.48 | 12,327.99 | 11,981.42 | 12,129.95 | 12,077.38 | 30,702 |
| 2022-10-06 | 11,634.85 | 12,674.56 | 11,585.34 | 12,278.48 | 12,225.26 | 78,484 |
| 2022-10-05 | 12,228.97 | 12,327.99 | 11,486.32 | 11,585.34 | 11,535.13 | 86,037 |
| 2022-10-04 | 11,931.91 | 12,228.97 | 11,832.89 | 12,129.95 | 12,077.38 | 55,893 |
| 2022-09-30 | 11,535.83 | 12,030.93 | 11,436.81 | 11,931.91 | 11,880.20 | 52,433 |
| 2022-09-29 | 12,129.95 | 12,278.48 | 11,733.87 | 11,733.87 | 11,683.01 | 81,722 |
| 2022-09-28 | 12,476.52 | 12,625.05 | 11,832.89 | 12,129.95 | 12,077.38 | 92,814 |
| 2022-09-27 | 12,575.54 | 12,823.09 | 12,327.99 | 12,674.56 | 12,619.63 | 40,599 |
| 2022-09-26 | 13,318.19 | 13,318.19 | 12,625.05 | 12,674.56 | 12,619.63 | 101,668 |
| 2022-09-23 | 13,714.27 | 13,813.29 | 13,268.68 | 13,367.70 | 13,309.76 | 45,365 |
| 2022-09-22 | 14,011.33 | 14,011.33 | 13,664.76 | 13,862.80 | 13,802.72 | 58,545 |
| 2022-09-21 | 14,357.90 | 14,407.41 | 14,110.35 | 14,159.86 | 14,098.49 | 22,890 |
| 2022-09-20 | 14,506.43 | 14,654.96 | 14,308.39 | 14,456.92 | 14,394.26 | 31,801 |
| 2022-09-19 | 15,001.53 | 15,100.55 | 14,308.39 | 14,555.94 | 14,492.85 | 63,460 |
| 2022-09-16 | 15,051.04 | 15,199.57 | 14,704.47 | 15,001.53 | 14,936.51 | 192,452 |
| 2022-09-15 | 15,199.57 | 15,298.59 | 15,051.04 | 15,298.59 | 15,232.29 | 26,232 |
| 2022-09-14 | 15,150.06 | 15,298.59 | 15,001.53 | 15,199.57 | 15,133.69 | 27,628 |
| 2022-09-13 | 15,595.65 | 15,595.65 | 15,348.10 | 15,595.65 | 15,528.06 | 54,747 |
| 2022-09-08 | 15,199.57 | 15,595.65 | 15,100.55 | 15,496.63 | 15,429.47 | 34,601 |
| 2022-09-07 | 15,397.61 | 15,546.14 | 14,853.00 | 15,150.06 | 15,084.40 | 65,628 |
| 2022-09-06 | 16,041.24 | 16,090.75 | 15,447.12 | 15,546.14 | 15,478.76 | 67,128 |
| 2022-09-05 | 16,338.30 | 16,437.32 | 15,694.67 | 15,942.22 | 15,873.13 | 62,689 |
| 2022-09-02 | 16,387.81 | 16,486.83 | 16,189.77 | 16,338.30 | 16,267.49 | 43,557 |
| 2022-09-01 | 16,734.38 | 16,734.38 | 16,189.77 | 16,387.81 | 16,316.78 | 60,717 |
| 2022-08-31 | 16,783.89 | 16,882.91 | 16,536.34 | 16,734.38 | 16,661.85 | 43,050 |
| 2022-08-30 | 16,833.40 | 16,981.93 | 16,585.85 | 16,783.89 | 16,711.15 | 30,298 |
| 2022-08-29 | 16,833.40 | 17,031.44 | 16,635.36 | 16,684.87 | 16,612.56 | 44,686 |
| 2022-08-26 | 17,625.56 | 17,625.56 | 17,328.50 | 17,427.52 | 17,351.99 | 27,829 |
| 2022-08-25 | 17,378.01 | 17,675.07 | 17,229.48 | 17,477.03 | 17,401.28 | 23,109 |
| 2022-08-24 | 17,328.50 | 17,526.54 | 17,130.46 | 17,328.50 | 17,253.40 | 28,778 |
| 2022-08-23 | 17,526.54 | 17,724.58 | 17,130.46 | 17,378.01 | 17,302.69 | 47,579 |
| 2022-08-22 | 18,120.66 | 18,120.66 | 17,675.07 | 17,724.58 | 17,647.76 | 46,793 |
| 2022-08-19 | 18,566.25 | 18,566.25 | 18,021.64 | 18,170.17 | 18,091.42 | 67,112 |
| 2022-08-18 | 18,615.76 | 18,615.76 | 18,269.19 | 18,516.74 | 18,436.49 | 27,168 |
| 2022-08-17 | 18,863.31 | 18,962.33 | 18,467.23 | 18,665.27 | 18,584.37 | 48,125 |
| 2022-08-16 | 19,061.35 | 19,061.35 | 18,863.31 | 18,962.33 | 18,880.15 | 26,293 |
| 2022-08-12 | 18,764.29 | 19,011.84 | 18,764.29 | 19,011.84 | 18,929.44 | 54,560 |
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.