TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 18,813.80 | 18,863.31 | 18,566.25 | 18,764.29 | 18,682.96 | 60,402 |
| 2022-08-10 | 18,813.80 | 18,813.80 | 18,516.74 | 18,566.25 | 18,485.78 | 47,251 |
| 2022-08-09 | 18,962.33 | 19,209.88 | 18,566.25 | 18,764.29 | 18,682.96 | 99,226 |
| 2022-08-08 | 18,714.78 | 18,714.78 | 18,269.19 | 18,417.72 | 18,337.90 | 46,323 |
| 2022-08-05 | 18,368.21 | 18,764.29 | 18,368.21 | 18,714.78 | 18,633.67 | 31,666 |
| 2022-08-04 | 18,318.70 | 18,467.23 | 18,170.17 | 18,417.72 | 18,337.90 | 20,159 |
| 2022-08-03 | 18,120.66 | 18,368.21 | 18,120.66 | 18,318.70 | 18,239.31 | 15,345 |
| 2022-08-02 | 18,417.72 | 18,417.72 | 18,071.15 | 18,269.19 | 18,190.01 | 21,778 |
| 2022-08-01 | 18,318.70 | 18,516.74 | 18,219.68 | 18,368.21 | 18,288.60 | 50,338 |
| 2022-07-29 | 18,170.17 | 18,318.70 | 18,021.64 | 18,269.19 | 18,190.01 | 43,533 |
| 2022-07-28 | 18,813.80 | 18,962.33 | 17,972.13 | 18,170.17 | 18,091.42 | 133,359 |
| 2022-07-27 | 18,269.19 | 18,714.78 | 18,170.17 | 18,566.25 | 18,485.78 | 61,634 |
| 2022-07-26 | 18,219.68 | 18,368.21 | 18,071.15 | 18,269.19 | 18,190.01 | 31,932 |
| 2022-07-25 | 18,318.70 | 18,368.21 | 18,120.66 | 18,219.68 | 18,140.71 | 35,145 |
| 2022-07-22 | 18,269.19 | 18,516.74 | 18,071.15 | 18,219.68 | 18,140.71 | 86,869 |
| 2022-07-21 | 17,922.62 | 18,417.72 | 17,823.60 | 18,021.64 | 17,943.53 | 101,228 |
| 2022-07-20 | 17,823.60 | 17,922.62 | 17,576.05 | 17,675.07 | 17,598.47 | 33,600 |
| 2022-07-19 | 17,477.03 | 17,625.56 | 17,278.99 | 17,625.56 | 17,549.17 | 37,397 |
| 2022-07-18 | 17,477.03 | 17,922.62 | 17,477.03 | 17,625.56 | 17,549.17 | 76,942 |
| 2022-07-15 | 17,774.09 | 17,823.60 | 17,031.44 | 17,477.03 | 17,401.28 | 94,727 |
| 2022-07-14 | 17,625.56 | 17,774.09 | 17,477.03 | 17,724.58 | 17,647.76 | 29,662 |
| 2022-07-13 | 17,526.54 | 17,724.58 | 17,278.99 | 17,625.56 | 17,549.17 | 33,199 |
| 2022-07-12 | 18,120.66 | 18,120.66 | 17,378.01 | 17,625.56 | 17,549.17 | 47,010 |
| 2022-07-11 | 18,120.66 | 18,318.70 | 18,021.64 | 18,170.17 | 18,091.42 | 12,445 |
| 2022-07-08 | 18,021.64 | 18,368.21 | 18,021.64 | 18,219.68 | 18,140.71 | 33,376 |
| 2022-07-07 | 17,972.13 | 18,170.17 | 17,823.60 | 17,972.13 | 17,894.24 | 14,692 |
| 2022-07-06 | 18,269.19 | 18,368.21 | 17,774.09 | 17,972.13 | 17,894.24 | 22,380 |
| 2022-07-05 | 17,873.11 | 18,318.70 | 17,823.60 | 18,269.19 | 18,190.01 | 40,382 |
| 2022-07-04 | 18,467.23 | 18,516.74 | 17,526.54 | 17,873.11 | 17,795.65 | 65,392 |
| 2022-07-01 | 18,665.27 | 19,160.37 | 18,318.70 | 18,566.25 | 18,485.78 | 42,370 |
| 2022-06-30 | 19,259.39 | 19,754.49 | 18,467.23 | 18,615.76 | 18,535.08 | 93,669 |
| 2022-06-29 | 19,605.96 | 19,605.96 | 18,962.33 | 19,259.39 | 19,175.92 | 20,735 |
| 2022-06-28 | 19,655.47 | 19,903.02 | 19,407.92 | 19,655.47 | 19,570.28 | 15,683 |
| 2022-06-27 | 19,556.45 | 20,051.55 | 19,407.92 | 19,655.47 | 19,570.28 | 34,180 |
| 2022-06-24 | 18,615.76 | 19,655.47 | 18,615.76 | 19,506.94 | 19,422.40 | 62,968 |
| 2022-06-23 | 19,952.53 | 20,101.06 | 18,566.25 | 18,714.78 | 18,633.67 | 145,192 |
| 2022-06-22 | 21,536.85 | 21,536.85 | 19,853.51 | 19,952.53 | 19,866.05 | 77,381 |
| 2022-06-21 | 21,437.83 | 21,586.36 | 21,041.75 | 21,487.34 | 21,394.21 | 68,504 |
| 2022-06-20 | 22,329.01 | 22,675.58 | 20,992.24 | 21,388.32 | 21,295.62 | 60,469 |
| 2022-06-17 | 22,576.56 | 22,576.56 | 21,784.40 | 22,279.50 | 22,182.94 | 45,784 |
| 2022-06-16 | 23,665.78 | 23,665.78 | 22,626.07 | 22,675.58 | 22,577.30 | 25,733 |
| 2022-06-15 | 22,626.07 | 22,824.11 | 22,081.46 | 22,378.52 | 22,281.53 | 33,257 |
| 2022-06-14 | 22,774.60 | 23,071.66 | 22,180.48 | 22,626.07 | 22,528.01 | 62,882 |
| 2022-06-13 | 24,358.92 | 24,408.43 | 22,923.13 | 22,972.64 | 22,873.08 | 98,966 |
| 2022-06-10 | 24,160.88 | 24,804.51 | 23,913.33 | 24,804.51 | 24,697.01 | 32,377 |
| 2022-06-09 | 24,755.00 | 24,755.00 | 24,210.39 | 24,309.41 | 24,204.05 | 46,473 |
| 2022-06-08 | 24,903.53 | 24,953.04 | 24,408.43 | 24,755.00 | 24,647.71 | 20,366 |
| 2022-06-07 | 25,200.59 | 25,200.59 | 24,755.00 | 24,903.53 | 24,795.60 | 19,751 |
| 2022-06-03 | 24,854.02 | 25,448.14 | 24,854.02 | 25,200.59 | 25,091.37 | 18,771 |
| 2022-06-02 | 25,052.06 | 25,151.08 | 24,606.47 | 25,052.06 | 24,943.48 | 23,793 |
| 2022-05-31 | 24,160.88 | 25,151.08 | 24,061.86 | 25,151.08 | 25,042.07 | 70,907 |
| 2022-05-30 | 24,160.88 | 24,408.43 | 24,160.88 | 24,358.92 | 24,253.35 | 26,298 |
| 2022-05-27 | 24,457.94 | 24,457.94 | 24,160.88 | 24,160.88 | 24,056.17 | 14,993 |
| 2022-05-26 | 24,309.41 | 24,457.94 | 24,111.37 | 24,358.92 | 24,253.35 | 23,107 |
| 2022-05-25 | 24,309.41 | 24,309.41 | 23,962.84 | 24,309.41 | 24,204.05 | 19,942 |
| 2022-05-24 | 24,309.41 | 24,309.41 | 23,962.84 | 24,160.88 | 24,056.17 | 24,783 |
| 2022-05-23 | 24,408.43 | 24,457.94 | 24,061.86 | 24,259.90 | 24,154.76 | 23,338 |
| 2022-05-20 | 23,863.82 | 24,705.49 | 23,715.29 | 24,457.94 | 24,351.94 | 32,722 |
| 2022-05-19 | 23,616.27 | 23,962.84 | 23,071.66 | 23,962.84 | 23,858.98 | 25,365 |
| 2022-05-18 | 24,111.37 | 24,111.37 | 23,715.29 | 24,012.35 | 23,908.28 | 14,756 |
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.