TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,710.00 | 1,710.00 | 1,666.00 | 1,681.00 | 1,681.00 | 21,352 |
| 2026-07-16 | 1,713.00 | 1,713.00 | 1,684.00 | 1,706.00 | 1,706.00 | 19,830 |
| 2026-07-15 | 1,704.00 | 1,715.00 | 1,692.00 | 1,713.00 | 1,713.00 | 15,797 |
| 2026-07-14 | 1,707.00 | 1,707.00 | 1,679.00 | 1,699.00 | 1,699.00 | 91,278 |
| 2026-07-13 | 1,710.00 | 1,714.00 | 1,680.00 | 1,697.00 | 1,697.00 | 30,449 |
| 2026-07-10 | 1,700.00 | 1,706.00 | 1,687.00 | 1,700.00 | 1,700.00 | 65,762 |
| 2026-07-09 | 1,704.00 | 1,715.00 | 1,677.00 | 1,700.00 | 1,700.00 | 18,982 |
| 2026-07-08 | 1,703.00 | 1,706.00 | 1,670.00 | 1,680.00 | 1,680.00 | 39,349 |
| 2026-07-07 | 1,728.00 | 1,728.00 | 1,677.00 | 1,690.00 | 1,690.00 | 29,502 |
| 2026-07-06 | 1,696.00 | 1,730.00 | 1,686.00 | 1,701.00 | 1,701.00 | 20,639 |
| 2026-07-03 | 1,720.00 | 1,720.00 | 1,680.00 | 1,696.00 | 1,696.00 | 37,002 |
| 2026-07-02 | 1,749.00 | 1,749.00 | 1,699.00 | 1,715.00 | 1,715.00 | 50,747 |
| 2026-07-01 | 1,750.00 | 1,755.00 | 1,730.00 | 1,749.00 | 1,749.00 | 13,295 |
| 2026-06-30 | 1,750.00 | 1,764.00 | 1,721.00 | 1,730.00 | 1,730.00 | 20,198 |
| 2026-06-29 | 1,738.00 | 1,785.00 | 1,690.00 | 1,750.00 | 1,750.00 | 42,772 |
| 2026-06-26 | 1,725.00 | 1,725.00 | 1,652.00 | 1,700.00 | 1,700.00 | 56,596 |
| 2026-06-25 | 1,788.00 | 1,788.00 | 1,710.00 | 1,740.00 | 1,740.00 | 37,118 |
| 2026-06-24 | 1,790.00 | 1,790.00 | 1,735.00 | 1,747.00 | 1,747.00 | 31,410 |
| 2026-06-23 | 1,845.00 | 1,845.00 | 1,710.00 | 1,740.00 | 1,740.00 | 71,459 |
| 2026-06-22 | 1,890.00 | 1,920.00 | 1,761.00 | 1,800.00 | 1,800.00 | 67,610 |
| 2026-06-19 | 2,000.00 | 2,025.00 | 1,875.00 | 1,892.00 | 1,892.00 | 72,365 |
| 2026-06-18 | 2,000.00 | 2,005.00 | 1,980.00 | 1,995.00 | 1,995.00 | 33,940 |
| 2026-06-17 | 2,025.00 | 2,040.00 | 1,989.00 | 2,025.00 | 2,025.00 | 73,179 |
| 2026-06-16 | 2,105.00 | 2,105.00 | 2,015.00 | 2,030.00 | 2,030.00 | 38,820 |
| 2026-06-15 | 2,040.00 | 2,120.00 | 2,030.00 | 2,105.00 | 2,105.00 | 44,436 |
| 2026-06-12 | 1,945.00 | 2,135.00 | 1,943.00 | 2,040.00 | 2,040.00 | 152,172 |
| 2026-06-11 | 1,940.00 | 1,950.00 | 1,909.00 | 1,940.00 | 1,940.00 | 14,528 |
| 2026-06-10 | 1,920.00 | 1,955.00 | 1,897.00 | 1,932.00 | 1,932.00 | 59,256 |
| 2026-06-09 | 1,935.00 | 1,938.00 | 1,888.00 | 1,921.00 | 1,921.00 | 92,203 |
| 2026-06-08 | 1,990.00 | 1,990.00 | 1,909.00 | 1,915.00 | 1,915.00 | 35,760 |
| 2026-06-05 | 2,020.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | 38,772 |
| 2026-06-04 | 2,050.00 | 2,075.00 | 1,998.00 | 2,005.00 | 2,005.00 | 37,822 |
| 2026-06-02 | 2,000.00 | 2,050.00 | 1,987.00 | 2,030.00 | 2,030.00 | 96,589 |
| 2026-06-01 | 2,180.00 | 2,180.00 | 2,035.00 | 2,055.00 | 2,055.00 | 103,333 |
| 2026-05-29 | 2,175.00 | 2,235.00 | 2,120.00 | 2,185.00 | 2,185.00 | 52,812 |
| 2026-05-28 | 2,230.00 | 2,235.00 | 2,140.00 | 2,190.00 | 2,190.00 | 78,004 |
| 2026-05-27 | 2,370.00 | 2,370.00 | 2,200.00 | 2,235.00 | 2,235.00 | 113,559 |
| 2026-05-26 | 2,495.00 | 2,520.00 | 2,295.00 | 2,300.00 | 2,300.00 | 197,751 |
| 2026-05-22 | 2,430.00 | 2,560.00 | 2,405.00 | 2,495.00 | 2,495.00 | 67,683 |
| 2026-05-21 | 2,470.00 | 2,480.00 | 2,370.00 | 2,420.00 | 2,420.00 | 80,827 |
| 2026-05-20 | 2,570.00 | 2,575.00 | 2,430.00 | 2,445.00 | 2,445.00 | 132,364 |
| 2026-05-19 | 2,580.00 | 2,595.00 | 2,500.00 | 2,530.00 | 2,530.00 | 78,555 |
| 2026-05-18 | 2,605.00 | 2,605.00 | 2,510.00 | 2,580.00 | 2,580.00 | 50,054 |
| 2026-05-15 | 2,680.00 | 2,680.00 | 2,565.00 | 2,605.00 | 2,605.00 | 65,717 |
| 2026-05-14 | 2,640.00 | 2,675.00 | 2,595.00 | 2,655.00 | 2,655.00 | 78,501 |
| 2026-05-13 | 2,675.00 | 2,700.00 | 2,585.00 | 2,640.00 | 2,640.00 | 78,221 |
| 2026-05-12 | 2,715.00 | 2,715.00 | 2,625.00 | 2,675.00 | 2,675.00 | 128,197 |
| 2026-05-11 | 2,740.00 | 2,745.00 | 2,660.00 | 2,715.00 | 2,715.00 | 162,647 |
| 2026-05-08 | 2,750.00 | 2,765.00 | 2,700.00 | 2,740.00 | 2,740.00 | 62,064 |
| 2026-05-07 | 2,750.00 | 2,780.00 | 2,720.00 | 2,750.00 | 2,750.00 | 134,701 |
| 2026-05-06 | 2,800.00 | 2,800.00 | 2,705.00 | 2,750.00 | 2,750.00 | 96,984 |
| 2026-05-04 | 2,850.00 | 2,870.00 | 2,785.00 | 2,800.00 | 2,800.00 | 83,961 |
| 2026-04-30 | 2,830.00 | 2,880.00 | 2,820.00 | 2,840.00 | 2,840.00 | 54,335 |
| 2026-04-29 | 2,835.00 | 2,860.00 | 2,800.00 | 2,850.00 | 2,850.00 | 41,341 |
| 2026-04-28 | 2,840.00 | 2,880.00 | 2,820.00 | 2,830.00 | 2,830.00 | 23,647 |
| 2026-04-27 | 2,850.00 | 2,855.00 | 2,800.00 | 2,840.00 | 2,840.00 | 67,748 |
| 2026-04-24 | 2,810.00 | 2,855.00 | 2,800.00 | 2,850.00 | 2,850.00 | 71,096 |
| 2026-04-23 | 2,795.00 | 2,815.00 | 2,760.00 | 2,800.00 | 2,800.00 | 51,539 |
| 2026-04-22 | 2,800.00 | 2,800.00 | 2,760.00 | 2,780.00 | 2,780.00 | 21,077 |
| 2026-04-21 | 2,760.00 | 2,800.00 | 2,725.00 | 2,780.00 | 2,780.00 | 36,316 |
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.