TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 24,111.37 | 24,111.37 | 23,715.29 | 24,012.35 | 23,908.28 | 14,756 |
| 2022-05-17 | 23,467.74 | 24,061.86 | 23,467.74 | 24,061.86 | 23,957.57 | 24,380 |
| 2022-05-16 | 23,764.80 | 24,012.35 | 23,665.78 | 23,715.29 | 23,612.51 | 25,774 |
| 2022-05-13 | 23,566.76 | 23,863.82 | 23,467.74 | 23,764.80 | 23,661.80 | 24,170 |
| 2022-05-12 | 24,012.35 | 24,061.86 | 23,319.21 | 23,715.29 | 23,612.51 | 26,785 |
| 2022-05-11 | 23,715.29 | 24,358.92 | 23,616.27 | 24,259.90 | 24,154.76 | 14,860 |
| 2022-05-10 | 24,012.35 | 24,111.37 | 23,319.21 | 23,814.31 | 23,711.10 | 46,422 |
| 2022-05-09 | 24,705.49 | 24,705.49 | 23,962.84 | 24,210.39 | 24,105.46 | 31,715 |
| 2022-05-06 | 24,755.00 | 24,804.51 | 24,507.45 | 24,755.00 | 24,647.71 | 27,666 |
| 2022-05-04 | 24,903.53 | 24,953.04 | 24,655.98 | 24,953.04 | 24,844.89 | 23,714 |
| 2022-05-03 | 25,052.06 | 25,052.06 | 24,755.00 | 24,854.02 | 24,746.30 | 18,413 |
| 2022-05-02 | 24,903.53 | 25,250.10 | 24,755.00 | 24,903.53 | 24,795.60 | 35,628 |
| 2022-04-29 | 25,151.08 | 25,299.61 | 25,002.55 | 25,151.08 | 25,042.07 | 15,404 |
| 2022-04-28 | 25,151.08 | 25,151.08 | 24,705.49 | 25,101.57 | 24,992.78 | 22,421 |
| 2022-04-27 | 25,250.10 | 25,250.10 | 24,903.53 | 25,101.57 | 24,992.78 | 28,748 |
| 2022-04-26 | 24,804.51 | 25,448.14 | 24,606.47 | 25,448.14 | 25,337.85 | 52,600 |
| 2022-04-25 | 25,052.06 | 25,299.61 | 24,556.96 | 24,804.51 | 24,697.01 | 42,985 |
| 2022-04-22 | 25,448.14 | 25,448.14 | 25,052.06 | 25,299.61 | 25,189.96 | 34,532 |
| 2022-04-21 | 25,844.22 | 25,943.24 | 25,299.61 | 25,448.14 | 25,337.85 | 79,190 |
| 2022-04-20 | 26,141.28 | 26,388.83 | 25,745.20 | 26,042.26 | 25,929.39 | 54,215 |
| 2022-04-19 | 26,190.79 | 26,339.32 | 25,943.24 | 26,339.32 | 26,225.16 | 30,938 |
| 2022-04-18 | 26,487.85 | 26,487.85 | 26,141.28 | 26,339.32 | 26,225.16 | 17,948 |
| 2022-04-15 | 25,943.24 | 26,487.85 | 25,893.73 | 26,339.32 | 26,225.16 | 39,004 |
| 2022-04-14 | 25,893.73 | 26,190.79 | 25,844.22 | 25,992.75 | 25,880.10 | 35,562 |
| 2022-04-13 | 26,190.79 | 26,240.30 | 25,745.20 | 26,190.79 | 26,077.28 | 39,101 |
| 2022-04-12 | 26,339.32 | 26,339.32 | 25,893.73 | 26,289.81 | 26,175.87 | 19,827 |
| 2022-04-11 | 26,388.83 | 26,537.36 | 26,141.28 | 26,388.83 | 26,274.46 | 14,903 |
| 2022-04-08 | 26,438.34 | 26,586.87 | 25,992.75 | 26,388.83 | 26,274.46 | 21,285 |
| 2022-04-07 | 26,636.38 | 26,735.40 | 26,289.81 | 26,388.83 | 26,274.46 | 19,748 |
| 2022-04-06 | 26,537.36 | 26,834.42 | 26,537.36 | 26,636.38 | 26,520.94 | 15,029 |
| 2022-04-05 | 25,992.75 | 26,834.42 | 25,992.75 | 26,784.91 | 26,668.82 | 38,851 |
| 2022-04-04 | 26,240.30 | 26,289.81 | 25,794.71 | 26,190.79 | 26,077.28 | 41,187 |
| 2022-04-01 | 26,289.81 | 26,537.36 | 26,042.26 | 26,190.79 | 26,077.28 | 26,779 |
| 2022-03-31 | 27,032.46 | 27,032.46 | 26,339.32 | 26,438.34 | 26,323.75 | 55,307 |
| 2022-03-30 | 27,577.07 | 27,577.07 | 26,834.42 | 27,032.46 | 26,915.30 | 37,514 |
| 2022-03-29 | 27,428.54 | 27,577.07 | 26,982.95 | 27,329.52 | 27,211.07 | 31,973 |
| 2022-03-28 | 27,874.13 | 27,973.15 | 27,131.48 | 27,280.01 | 27,161.78 | 48,669 |
| 2022-03-25 | 27,824.62 | 28,022.66 | 27,676.09 | 27,874.13 | 27,753.32 | 23,671 |
| 2022-03-24 | 27,428.54 | 27,923.64 | 27,428.54 | 27,775.11 | 27,654.73 | 22,176 |
| 2022-03-23 | 27,428.54 | 27,973.15 | 27,379.03 | 27,577.07 | 27,457.55 | 25,861 |
| 2022-03-22 | 27,626.58 | 27,626.58 | 27,230.50 | 27,428.54 | 27,309.66 | 44,493 |
| 2022-03-21 | 28,715.80 | 28,715.80 | 27,725.60 | 27,824.62 | 27,704.03 | 55,610 |
| 2022-03-18 | 27,874.13 | 28,715.80 | 27,824.62 | 28,468.25 | 28,344.87 | 301,349 |
| 2022-03-17 | 27,923.64 | 27,923.64 | 27,428.54 | 27,725.60 | 27,605.44 | 37,958 |
| 2022-03-16 | 27,527.56 | 27,923.64 | 27,428.54 | 27,626.58 | 27,506.84 | 51,208 |
| 2022-03-15 | 27,230.50 | 27,428.54 | 27,180.99 | 27,379.03 | 27,260.37 | 36,544 |
| 2022-03-14 | 27,478.05 | 27,527.56 | 27,230.50 | 27,428.54 | 27,309.66 | 41,358 |
| 2022-03-11 | 27,527.56 | 27,725.60 | 27,230.50 | 27,527.56 | 27,408.25 | 63,775 |
| 2022-03-10 | 27,676.09 | 27,874.13 | 27,329.52 | 27,527.56 | 27,408.25 | 45,437 |
| 2022-03-08 | 26,487.85 | 27,478.05 | 26,438.34 | 27,329.52 | 27,211.07 | 61,524 |
| 2022-03-07 | 26,735.40 | 27,081.97 | 26,735.40 | 26,982.95 | 26,866.00 | 40,450 |
| 2022-03-04 | 27,329.52 | 27,527.56 | 26,933.44 | 27,180.99 | 27,063.19 | 36,104 |
| 2022-03-03 | 27,032.46 | 27,428.54 | 26,982.95 | 27,379.03 | 27,260.37 | 45,060 |
| 2022-03-02 | 26,883.93 | 27,131.48 | 26,834.42 | 27,032.46 | 26,915.30 | 45,595 |
| 2022-02-28 | 26,438.34 | 26,982.95 | 26,141.28 | 26,982.95 | 26,866.00 | 71,814 |
| 2022-02-25 | 25,943.24 | 26,240.30 | 25,844.22 | 26,190.79 | 26,077.28 | 47,021 |
| 2022-02-24 | 25,695.69 | 26,438.34 | 25,448.14 | 25,943.24 | 25,830.80 | 72,028 |
| 2022-02-23 | 25,596.67 | 25,794.71 | 25,398.63 | 25,745.20 | 25,633.62 | 39,645 |
| 2022-02-22 | 24,854.02 | 25,745.20 | 24,854.02 | 25,646.18 | 25,535.03 | 70,165 |
| 2022-02-21 | 24,457.94 | 25,448.14 | 24,259.90 | 25,398.63 | 25,288.55 | 57,689 |
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.