TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,923.00 | 1,923.00 | 1,810.00 | 1,855.00 | 1,855.00 | 13,468 |
| 2026-10-16 | 1,930.00 | 1,930.00 | 1,877.00 | 1,895.00 | 1,895.00 | 19,628 |
| 2026-10-15 | 1,926.00 | 1,934.00 | 1,861.00 | 1,894.00 | 1,894.00 | 17,714 |
| 2026-10-14 | 1,960.00 | 1,960.00 | 1,882.00 | 1,926.00 | 1,926.00 | 10,708 |
| 2026-10-13 | 1,980.00 | 1,980.00 | 1,892.00 | 1,927.00 | 1,927.00 | 9,574 |
| 2026-10-12 | 1,981.00 | 2,090.00 | 1,902.00 | 1,950.00 | 1,950.00 | 42,877 |
| 2026-10-08 | 2,005.00 | 2,025.00 | 1,970.00 | 2,000.00 | 2,000.00 | 14,678 |
| 2026-10-07 | 2,050.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | 15,133 |
| 2026-10-06 | 2,090.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 7,296 |
| 2026-10-02 | 2,030.00 | 2,080.00 | 2,025.00 | 2,060.00 | 2,060.00 | 4,396 |
| 2026-10-01 | 2,015.00 | 2,150.00 | 2,005.00 | 2,030.00 | 2,030.00 | 19,604 |
| 2026-09-30 | 1,995.00 | 2,025.00 | 1,995.00 | 2,005.00 | 2,005.00 | 7,046 |
| 2026-09-29 | 1,993.00 | 2,055.00 | 1,987.00 | 2,010.00 | 2,010.00 | 7,989 |
| 2026-09-28 | 2,020.00 | 2,050.00 | 1,951.00 | 2,010.00 | 2,010.00 | 13,263 |
| 2026-09-23 | 2,025.00 | 2,045.00 | 1,960.00 | 2,020.00 | 2,020.00 | 14,472 |
| 2026-09-22 | 2,055.00 | 2,055.00 | 1,997.00 | 2,045.00 | 2,045.00 | 18,101 |
| 2026-09-21 | 2,055.00 | 2,065.00 | 2,005.00 | 2,060.00 | 2,060.00 | 15,902 |
| 2026-09-18 | 2,100.00 | 2,125.00 | 2,015.00 | 2,065.00 | 2,065.00 | 14,486 |
| 2026-09-17 | 2,110.00 | 2,135.00 | 2,070.00 | 2,095.00 | 2,095.00 | 10,548 |
| 2026-09-16 | 2,080.00 | 2,145.00 | 2,075.00 | 2,130.00 | 2,130.00 | 12,929 |
| 2026-09-15 | 2,115.00 | 2,285.00 | 2,030.00 | 2,100.00 | 2,100.00 | 173,100 |
| 2026-09-14 | 2,120.00 | 2,130.00 | 2,060.00 | 2,120.00 | 2,120.00 | 2,962 |
| 2026-09-11 | 2,130.00 | 2,140.00 | 2,085.00 | 2,130.00 | 2,130.00 | 10,112 |
| 2026-09-10 | 2,130.00 | 2,140.00 | 2,025.00 | 2,130.00 | 2,130.00 | 16,014 |
| 2026-09-09 | 2,090.00 | 2,130.00 | 2,055.00 | 2,130.00 | 2,130.00 | 23,329 |
| 2026-09-08 | 2,025.00 | 2,095.00 | 2,000.00 | 2,090.00 | 2,090.00 | 31,126 |
| 2026-09-07 | 2,025.00 | 2,050.00 | 1,985.00 | 2,025.00 | 2,025.00 | 16,567 |
| 2026-09-04 | 1,982.00 | 2,030.00 | 1,965.00 | 2,000.00 | 2,000.00 | 8,551 |
| 2026-09-03 | 1,969.00 | 1,995.00 | 1,862.00 | 1,976.00 | 1,976.00 | 12,133 |
| 2026-09-02 | 1,965.00 | 1,967.00 | 1,947.00 | 1,967.00 | 1,967.00 | 2,182 |
| 2026-09-01 | 1,965.00 | 1,969.00 | 1,963.00 | 1,968.00 | 1,968.00 | 4,481 |
| 2026-08-31 | 1,970.00 | 1,970.00 | 1,945.00 | 1,965.00 | 1,965.00 | 14,852 |
| 2026-08-28 | 1,968.00 | 1,974.00 | 1,958.00 | 1,963.00 | 1,963.00 | 4,204 |
| 2026-08-27 | 1,965.00 | 1,968.00 | 1,945.00 | 1,963.00 | 1,963.00 | 7,237 |
| 2026-08-26 | 1,927.00 | 1,980.00 | 1,925.00 | 1,957.00 | 1,957.00 | 15,291 |
| 2026-08-25 | 1,914.00 | 1,927.00 | 1,867.00 | 1,927.00 | 1,927.00 | 11,702 |
| 2026-08-24 | 1,933.00 | 1,947.00 | 1,904.00 | 1,915.00 | 1,915.00 | 10,436 |
| 2026-08-21 | 1,944.00 | 1,950.00 | 1,916.00 | 1,933.00 | 1,933.00 | 36,989 |
| 2026-08-20 | 1,925.00 | 1,950.00 | 1,910.00 | 1,944.00 | 1,944.00 | 12,726 |
| 2026-08-19 | 1,921.00 | 1,921.00 | 1,890.00 | 1,920.00 | 1,920.00 | 3,154 |
| 2026-08-18 | 1,925.00 | 1,947.00 | 1,896.00 | 1,922.00 | 1,922.00 | 18,621 |
| 2026-08-14 | 1,914.00 | 1,938.00 | 1,900.00 | 1,925.00 | 1,925.00 | 25,985 |
| 2026-08-13 | 1,915.00 | 1,922.00 | 1,880.00 | 1,914.00 | 1,914.00 | 27,039 |
| 2026-08-12 | 1,920.00 | 1,926.00 | 1,888.00 | 1,915.00 | 1,915.00 | 16,638 |
| 2026-08-11 | 1,879.00 | 1,917.00 | 1,830.00 | 1,917.00 | 1,917.00 | 20,898 |
| 2026-08-10 | 1,855.00 | 1,877.00 | 1,840.00 | 1,877.00 | 1,877.00 | 10,992 |
| 2026-08-07 | 1,841.00 | 1,862.00 | 1,834.00 | 1,848.00 | 1,848.00 | 10,423 |
| 2026-08-06 | 1,841.00 | 1,849.00 | 1,808.00 | 1,836.00 | 1,836.00 | 17,715 |
| 2026-08-05 | 1,800.00 | 1,848.00 | 1,800.00 | 1,841.00 | 1,841.00 | 35,919 |
| 2026-08-04 | 1,750.00 | 1,808.00 | 1,750.00 | 1,804.00 | 1,804.00 | 27,069 |
| 2026-08-03 | 1,720.00 | 1,768.00 | 1,720.00 | 1,764.00 | 1,764.00 | 15,970 |
| 2026-07-31 | 1,736.00 | 1,753.00 | 1,635.00 | 1,752.00 | 1,752.00 | 45,203 |
| 2026-07-30 | 1,720.00 | 1,740.00 | 1,695.00 | 1,719.00 | 1,719.00 | 18,559 |
| 2026-07-29 | 1,784.00 | 1,807.00 | 1,650.00 | 1,716.00 | 1,716.00 | 59,781 |
| 2026-07-28 | 1,818.00 | 1,818.00 | 1,725.00 | 1,784.00 | 1,784.00 | 12,871 |
| 2026-07-27 | 1,825.00 | 1,835.00 | 1,790.00 | 1,811.00 | 1,811.00 | 17,231 |
| 2026-07-24 | 1,800.00 | 1,839.00 | 1,795.00 | 1,809.00 | 1,809.00 | 28,843 |
| 2026-07-23 | 1,777.00 | 1,822.00 | 1,717.00 | 1,815.00 | 1,815.00 | 61,294 |
| 2026-07-22 | 1,686.00 | 1,810.00 | 1,667.00 | 1,748.00 | 1,748.00 | 79,819 |
| 2026-07-21 | 1,685.00 | 1,685.00 | 1,653.00 | 1,681.00 | 1,681.00 | 26,547 |
Page 1 of 21 · 1,225 trading daysOlder →
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.