TY Holdings Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,370.00 | 5,410.00 | 5,310.00 | 5,370.00 | 5,370.00 | 4,993 |
| 2024-04-26 | 5,310.00 | 5,470.00 | 5,250.00 | 5,380.00 | 5,380.00 | 4,248 |
| 2024-04-25 | 5,310.00 | 5,510.00 | 5,210.00 | 5,400.00 | 5,400.00 | 5,230 |
| 2024-04-24 | 5,390.00 | 5,390.00 | 5,180.00 | 5,330.00 | 5,330.00 | 20,963 |
| 2024-04-23 | 5,370.00 | 5,500.00 | 5,130.00 | 5,400.00 | 5,400.00 | 39,957 |
| 2024-04-22 | 6,320.00 | 6,330.00 | 5,310.00 | 5,370.00 | 5,370.00 | 192,211 |
| 2024-04-19 | 5,480.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,350.00 | 37,265 |
| 2024-04-18 | 5,120.00 | 5,500.00 | 5,120.00 | 5,500.00 | 5,500.00 | 7,990 |
| 2024-04-17 | 5,080.00 | 5,390.00 | 5,080.00 | 5,190.00 | 5,190.00 | 21,059 |
| 2024-04-16 | 4,975.00 | 5,190.00 | 4,975.00 | 5,190.00 | 5,190.00 | 6,483 |
| 2024-04-15 | 5,250.00 | 5,250.00 | 4,960.00 | 4,960.00 | 4,960.00 | 3,407 |
| 2024-04-12 | 5,150.00 | 5,150.00 | 4,930.00 | 5,150.00 | 5,150.00 | 7,669 |
| 2024-04-11 | 5,210.00 | 5,210.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,379 |
| 2024-04-09 | 5,230.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | 3,881 |
| 2024-04-08 | 5,210.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 12,313 |
| 2024-04-05 | 5,240.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | 13,520 |
| 2024-04-04 | 5,110.00 | 5,340.00 | 5,090.00 | 5,200.00 | 5,200.00 | 17,147 |
| 2024-04-03 | 5,110.00 | 5,160.00 | 5,020.00 | 5,140.00 | 5,140.00 | 23,882 |
| 2024-04-02 | 5,540.00 | 5,700.00 | 5,130.00 | 5,300.00 | 5,300.00 | 168,590 |
| 2024-04-01 | 6,910.00 | 7,450.00 | 5,650.00 | 5,790.00 | 5,790.00 | 353,555 |
| 2024-03-29 | 6,520.00 | 7,000.00 | 6,520.00 | 7,000.00 | 7,000.00 | 102,528 |
| 2024-03-28 | 4,800.00 | 5,500.00 | 4,800.00 | 5,390.00 | 5,390.00 | 66,371 |
| 2024-03-27 | 4,600.00 | 4,760.00 | 4,540.00 | 4,735.00 | 4,735.00 | 17,791 |
| 2024-03-26 | 4,750.00 | 4,750.00 | 4,510.00 | 4,615.00 | 4,615.00 | 42,913 |
| 2024-03-25 | 4,980.00 | 5,040.00 | 4,810.00 | 4,820.00 | 4,820.00 | 38,601 |
| 2024-03-21 | 5,610.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,500.00 | 3,861 |
| 2024-03-20 | 5,600.00 | 5,620.00 | 5,570.00 | 5,610.00 | 5,610.00 | 1,079 |
| 2024-03-19 | 5,760.00 | 5,760.00 | 5,560.00 | 5,600.00 | 5,600.00 | 1,714 |
| 2024-03-18 | 5,800.00 | 5,800.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,785 |
| 2024-03-15 | 5,980.00 | 5,980.00 | 5,780.00 | 5,790.00 | 5,790.00 | 2,667 |
| 2024-03-14 | 5,810.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 5,076 |
| 2024-03-13 | 6,190.00 | 6,190.00 | 6,020.00 | 6,070.00 | 6,070.00 | 731 |
| 2024-03-12 | 5,950.00 | 6,280.00 | 5,940.00 | 6,190.00 | 6,190.00 | 854 |
| 2024-03-11 | 5,980.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1,458 |
| 2024-03-08 | 5,980.00 | 5,990.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1,527 |
| 2024-03-07 | 6,110.00 | 6,110.00 | 5,900.00 | 5,980.00 | 5,980.00 | 881 |
| 2024-03-06 | 5,900.00 | 6,300.00 | 5,850.00 | 6,110.00 | 6,110.00 | 2,308 |
| 2024-03-05 | 5,890.00 | 5,940.00 | 5,850.00 | 5,900.00 | 5,900.00 | 2,614 |
| 2024-03-04 | 5,930.00 | 5,990.00 | 5,930.00 | 5,990.00 | 5,990.00 | 2,723 |
| 2024-02-29 | 6,120.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,010 |
| 2024-02-28 | 6,300.00 | 6,300.00 | 6,030.00 | 6,120.00 | 6,120.00 | 1,919 |
| 2024-02-27 | 6,230.00 | 6,230.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,395 |
| 2024-02-26 | 6,530.00 | 6,530.00 | 6,260.00 | 6,260.00 | 6,260.00 | 1,947 |
| 2024-02-23 | 6,250.00 | 6,450.00 | 6,200.00 | 6,270.00 | 6,270.00 | 2,801 |
| 2024-02-22 | 6,480.00 | 6,480.00 | 6,270.00 | 6,270.00 | 6,270.00 | 4,438 |
| 2024-02-21 | 6,240.00 | 6,410.00 | 6,240.00 | 6,260.00 | 6,260.00 | 5,738 |
| 2024-02-20 | 6,540.00 | 6,540.00 | 6,340.00 | 6,410.00 | 6,410.00 | 3,925 |
| 2024-02-19 | 6,550.00 | 6,550.00 | 6,360.00 | 6,540.00 | 6,540.00 | 7,712 |
| 2024-02-16 | 6,390.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,310.00 | 2,543 |
| 2024-02-15 | 6,330.00 | 6,480.00 | 6,330.00 | 6,400.00 | 6,400.00 | 3,212 |
| 2024-02-14 | 6,280.00 | 6,560.00 | 6,270.00 | 6,290.00 | 6,290.00 | 5,938 |
| 2024-02-13 | 6,500.00 | 6,500.00 | 6,260.00 | 6,280.00 | 6,280.00 | 2,523 |
| 2024-02-08 | 6,400.00 | 6,400.00 | 6,260.00 | 6,360.00 | 6,360.00 | 4,427 |
| 2024-02-07 | 6,260.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,400.00 | 3,846 |
| 2024-02-06 | 6,650.00 | 6,650.00 | 6,200.00 | 6,250.00 | 6,250.00 | 9,357 |
| 2024-02-05 | 6,820.00 | 6,820.00 | 6,400.00 | 6,560.00 | 6,560.00 | 6,632 |
| 2024-02-02 | 7,130.00 | 7,130.00 | 6,680.00 | 6,820.00 | 6,820.00 | 7,178 |
| 2024-02-01 | 6,600.00 | 6,900.00 | 6,600.00 | 6,880.00 | 6,880.00 | 9,869 |
| 2024-01-31 | 6,820.00 | 7,180.00 | 6,660.00 | 6,750.00 | 6,750.00 | 22,068 |
| 2024-01-30 | 6,420.00 | 7,290.00 | 6,290.00 | 7,200.00 | 7,200.00 | 70,454 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 175.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.