TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 24,408.43 | 24,804.51 | 24,259.90 | 24,655.98 | 24,549.12 | 35,679 |
| 2022-02-16 | 24,358.92 | 24,655.98 | 24,160.88 | 24,655.98 | 24,549.12 | 33,003 |
| 2022-02-15 | 24,309.41 | 24,507.45 | 23,764.80 | 24,309.41 | 24,204.05 | 36,649 |
| 2022-02-14 | 25,349.12 | 25,349.12 | 24,210.39 | 24,507.45 | 24,401.23 | 39,645 |
| 2022-02-11 | 25,151.08 | 25,497.65 | 25,052.06 | 25,448.14 | 25,337.85 | 38,267 |
| 2022-02-10 | 25,497.65 | 26,042.26 | 25,250.10 | 25,497.65 | 25,387.14 | 58,414 |
| 2022-02-09 | 25,052.06 | 25,547.16 | 25,002.55 | 25,497.65 | 25,387.14 | 49,214 |
| 2022-02-08 | 25,052.06 | 25,101.57 | 24,655.98 | 25,101.57 | 24,992.78 | 25,776 |
| 2022-02-07 | 25,101.57 | 25,200.59 | 24,804.51 | 25,052.06 | 24,943.48 | 25,686 |
| 2022-02-04 | 24,210.39 | 25,151.08 | 23,863.82 | 25,052.06 | 24,943.48 | 52,322 |
| 2022-02-03 | 23,071.66 | 24,259.90 | 23,022.15 | 24,061.86 | 23,957.57 | 62,677 |
| 2022-01-28 | 22,626.07 | 22,923.13 | 21,734.89 | 22,923.13 | 22,823.78 | 60,918 |
| 2022-01-27 | 23,071.66 | 23,467.74 | 22,130.97 | 22,279.50 | 22,182.94 | 92,677 |
| 2022-01-26 | 23,715.29 | 24,111.37 | 23,170.68 | 23,220.19 | 23,119.55 | 95,768 |
| 2022-01-25 | 24,854.02 | 25,002.55 | 23,715.29 | 23,715.29 | 23,612.51 | 100,328 |
| 2022-01-24 | 25,250.10 | 25,299.61 | 24,606.47 | 24,755.00 | 24,647.71 | 51,980 |
| 2022-01-21 | 25,349.12 | 25,398.63 | 24,953.04 | 25,398.63 | 25,288.55 | 59,068 |
| 2022-01-20 | 25,299.61 | 25,596.67 | 25,052.06 | 25,596.67 | 25,485.73 | 59,798 |
| 2022-01-19 | 25,448.14 | 25,745.20 | 24,755.00 | 25,497.65 | 25,387.14 | 106,673 |
| 2022-01-18 | 26,091.77 | 26,438.34 | 25,745.20 | 25,943.24 | 25,830.80 | 132,121 |
| 2022-01-17 | 26,982.95 | 26,982.95 | 26,190.79 | 26,735.40 | 26,619.53 | 47,768 |
| 2022-01-14 | 26,982.95 | 27,230.50 | 26,735.40 | 27,032.46 | 26,915.30 | 47,558 |
| 2022-01-13 | 27,230.50 | 27,478.05 | 26,834.42 | 27,032.46 | 26,915.30 | 45,246 |
| 2022-01-12 | 27,379.03 | 27,478.05 | 26,883.93 | 27,230.50 | 27,112.48 | 51,921 |
| 2022-01-11 | 27,478.05 | 27,478.05 | 26,784.91 | 27,230.50 | 27,112.48 | 77,483 |
| 2022-01-10 | 27,527.56 | 27,626.58 | 27,230.50 | 27,280.01 | 27,161.78 | 35,654 |
| 2022-01-07 | 27,428.54 | 27,923.64 | 27,428.54 | 27,478.05 | 27,358.96 | 46,349 |
| 2022-01-06 | 27,676.09 | 28,171.19 | 27,131.48 | 27,428.54 | 27,309.66 | 117,609 |
| 2022-01-05 | 28,517.76 | 28,864.33 | 27,923.64 | 28,220.70 | 28,098.39 | 131,322 |
| 2022-01-04 | 27,923.64 | 28,567.27 | 27,824.62 | 28,517.76 | 28,394.16 | 146,832 |
| 2022-01-03 | 27,923.64 | 28,270.21 | 27,379.03 | 27,923.64 | 27,802.62 | 101,739 |
| 2021-12-30 | 27,131.48 | 28,270.21 | 27,131.48 | 27,923.64 | 27,802.62 | 107,864 |
| 2021-12-29 | 26,735.40 | 27,874.13 | 26,636.38 | 27,379.03 | 27,260.37 | 126,481 |
| 2021-12-28 | 25,695.69 | 26,784.91 | 25,695.69 | 26,784.91 | 26,668.82 | 131,698 |
| 2021-12-27 | 25,943.24 | 25,943.24 | 25,299.61 | 25,646.18 | 25,535.03 | 93,960 |
| 2021-12-24 | 26,042.26 | 26,042.26 | 25,448.14 | 25,745.20 | 25,633.62 | 45,941 |
| 2021-12-23 | 26,042.26 | 26,042.26 | 25,497.65 | 25,745.20 | 25,633.62 | 41,460 |
| 2021-12-22 | 26,042.26 | 26,042.26 | 25,646.18 | 25,844.22 | 25,732.21 | 21,332 |
| 2021-12-21 | 26,240.30 | 26,240.30 | 25,794.71 | 25,794.71 | 25,682.91 | 60,325 |
| 2021-12-20 | 26,190.79 | 26,339.32 | 25,943.24 | 26,141.28 | 26,027.98 | 55,913 |
| 2021-12-17 | 26,240.30 | 26,339.32 | 25,943.24 | 26,240.30 | 26,126.57 | 26,183 |
| 2021-12-16 | 26,240.30 | 26,339.32 | 25,794.71 | 26,240.30 | 26,126.57 | 46,842 |
| 2021-12-15 | 26,438.34 | 26,438.34 | 26,091.77 | 26,240.30 | 26,126.57 | 25,726 |
| 2021-12-14 | 26,141.28 | 26,438.34 | 25,646.18 | 26,438.34 | 26,323.75 | 57,802 |
| 2021-12-13 | 26,438.34 | 26,685.89 | 26,091.77 | 26,240.30 | 26,126.57 | 57,416 |
| 2021-12-10 | 26,388.83 | 26,685.89 | 26,190.79 | 26,438.34 | 26,323.75 | 85,620 |
| 2021-12-09 | 26,289.81 | 26,537.36 | 25,992.75 | 26,388.83 | 26,274.46 | 81,068 |
| 2021-12-08 | 26,636.38 | 26,636.38 | 25,992.75 | 26,289.81 | 26,175.87 | 43,987 |
| 2021-12-07 | 26,289.81 | 26,685.89 | 26,042.26 | 26,537.36 | 26,422.35 | 66,475 |
| 2021-12-06 | 25,497.65 | 26,438.34 | 25,250.10 | 26,289.81 | 26,175.87 | 94,632 |
| 2021-12-03 | 25,151.08 | 25,844.22 | 24,953.04 | 25,547.16 | 25,436.44 | 92,687 |
| 2021-12-02 | 23,220.19 | 25,299.61 | 23,220.19 | 24,953.04 | 24,844.89 | 93,314 |
| 2021-12-01 | 22,873.62 | 23,665.78 | 22,527.05 | 23,616.27 | 23,513.92 | 99,787 |
| 2021-11-30 | 23,962.84 | 24,061.86 | 22,576.56 | 22,873.62 | 22,774.48 | 106,814 |
| 2021-11-29 | 24,210.39 | 24,507.45 | 23,764.80 | 23,962.84 | 23,858.98 | 81,401 |
| 2021-11-26 | 24,804.51 | 24,854.02 | 24,408.43 | 24,755.00 | 24,647.71 | 39,040 |
| 2021-11-25 | 24,705.49 | 25,052.06 | 24,358.92 | 24,755.00 | 24,647.71 | 73,035 |
| 2021-11-24 | 24,655.98 | 24,755.00 | 24,259.90 | 24,655.98 | 24,549.12 | 70,904 |
| 2021-11-23 | 25,151.08 | 25,250.10 | 24,507.45 | 24,655.98 | 24,549.12 | 79,600 |
| 2021-11-22 | 25,398.63 | 25,398.63 | 24,655.98 | 25,299.61 | 25,189.96 | 58,335 |
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.