TY Holdings Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,600.00 | 6,900.00 | 6,400.00 | 6,600.00 | 6,600.00 | 53,428 |
| 2024-01-26 | 5,900.00 | 6,530.00 | 5,900.00 | 6,140.00 | 6,140.00 | 24,138 |
| 2024-01-25 | 5,880.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | 12,613 |
| 2024-01-24 | 5,970.00 | 5,970.00 | 5,850.00 | 5,870.00 | 5,870.00 | 13,125 |
| 2024-01-23 | 6,050.00 | 6,180.00 | 5,800.00 | 6,120.00 | 6,120.00 | 21,228 |
| 2024-01-22 | 6,200.00 | 6,230.00 | 6,050.00 | 6,050.00 | 6,050.00 | 19,103 |
| 2024-01-19 | 6,400.00 | 6,500.00 | 6,360.00 | 6,360.00 | 6,360.00 | 15,822 |
| 2024-01-18 | 6,340.00 | 6,860.00 | 6,340.00 | 6,510.00 | 6,510.00 | 27,926 |
| 2024-01-17 | 6,380.00 | 6,380.00 | 6,110.00 | 6,340.00 | 6,340.00 | 15,330 |
| 2024-01-16 | 6,710.00 | 6,710.00 | 6,280.00 | 6,350.00 | 6,350.00 | 34,529 |
| 2024-01-15 | 6,600.00 | 6,600.00 | 6,430.00 | 6,540.00 | 6,540.00 | 43,936 |
| 2024-01-12 | 8,150.00 | 8,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 72,069 |
| 2024-01-11 | 8,670.00 | 10,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 122,189 |
| 2024-01-10 | 8,610.00 | 8,610.00 | 8,120.00 | 8,430.00 | 8,430.00 | 73,430 |
| 2024-01-09 | 8,010.00 | 9,900.00 | 8,010.00 | 9,320.00 | 9,320.00 | 188,298 |
| 2024-01-08 | 7,920.00 | 10,010.00 | 7,920.00 | 10,010.00 | 10,010.00 | 124,005 |
| 2024-01-05 | 8,300.00 | 8,300.00 | 7,700.00 | 7,700.00 | 7,700.00 | 189,683 |
| 2024-01-04 | 12,600.00 | 13,480.00 | 8,820.00 | 9,180.00 | 9,180.00 | 1,836,553 |
| 2024-01-03 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 70,444 |
| 2024-01-02 | 6,240.00 | 8,110.00 | 6,240.00 | 8,110.00 | 8,110.00 | 244,943 |
| 2023-12-28 | 5,800.00 | 6,600.00 | 5,800.00 | 6,240.00 | 6,240.00 | 46,658 |
| 2023-12-27 | 6,650.00 | 6,650.00 | 6,000.00 | 6,000.00 | 6,000.00 | 50,477 |
| 2023-12-26 | 7,360.00 | 7,360.00 | 6,850.00 | 6,850.00 | 6,850.00 | 21,775 |
| 2023-12-22 | 7,450.00 | 7,650.00 | 7,180.00 | 7,310.00 | 7,310.00 | 45,666 |
| 2023-12-21 | 6,990.00 | 7,390.00 | 6,990.00 | 7,230.00 | 7,230.00 | 29,349 |
| 2023-12-20 | 7,350.00 | 7,350.00 | 7,080.00 | 7,100.00 | 7,100.00 | 58,708 |
| 2023-12-19 | 7,790.00 | 8,280.00 | 7,590.00 | 7,670.00 | 7,670.00 | 74,069 |
| 2023-12-18 | 8,160.00 | 8,160.00 | 7,600.00 | 7,760.00 | 7,760.00 | 75,902 |
| 2023-12-15 | 9,000.00 | 9,010.00 | 8,020.00 | 8,390.00 | 8,390.00 | 147,288 |
| 2023-12-14 | 11,930.00 | 11,930.00 | 9,720.00 | 10,200.00 | 10,200.00 | 93,458 |
| 2023-12-13 | 10,810.00 | 12,120.00 | 10,810.00 | 11,820.00 | 11,820.00 | 106,406 |
| 2023-12-12 | 12,700.00 | 12,700.00 | 11,440.00 | 11,520.00 | 11,520.00 | 130,717 |
| 2023-12-11 | 15,710.00 | 17,290.00 | 13,940.00 | 14,000.00 | 14,000.00 | 168,710 |
| 2023-12-08 | 17,090.00 | 17,090.00 | 13,100.00 | 17,090.00 | 17,090.00 | 363,567 |
| 2023-12-07 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | 41,095 |
| 2023-12-06 | 8,630.00 | 10,120.00 | 8,200.00 | 10,120.00 | 10,120.00 | 33,940 |
| 2023-12-05 | 8,140.00 | 8,650.00 | 8,070.00 | 8,510.00 | 8,510.00 | 5,026 |
| 2023-12-04 | 8,990.00 | 8,990.00 | 8,080.00 | 8,290.00 | 8,290.00 | 4,366 |
| 2023-12-01 | 7,680.00 | 8,910.00 | 7,680.00 | 8,590.00 | 8,590.00 | 23,801 |
| 2023-11-30 | 8,000.00 | 8,000.00 | 7,540.00 | 7,680.00 | 7,680.00 | 11,446 |
| 2023-11-29 | 7,790.00 | 7,970.00 | 7,560.00 | 7,760.00 | 7,760.00 | 10,508 |
| 2023-11-28 | 7,750.00 | 8,110.00 | 7,560.00 | 7,560.00 | 7,560.00 | 14,741 |
| 2023-11-27 | 8,040.00 | 8,130.00 | 7,630.00 | 7,630.00 | 7,630.00 | 18,662 |
| 2023-11-24 | 7,810.00 | 8,130.00 | 7,800.00 | 7,980.00 | 7,980.00 | 13,037 |
| 2023-11-23 | 7,950.00 | 8,140.00 | 7,750.00 | 7,950.00 | 7,950.00 | 11,574 |
| 2023-11-22 | 7,580.00 | 8,150.00 | 7,320.00 | 7,990.00 | 7,990.00 | 22,076 |
| 2023-11-21 | 7,100.00 | 7,570.00 | 7,050.00 | 7,390.00 | 7,390.00 | 12,341 |
| 2023-11-20 | 6,970.00 | 7,180.00 | 6,790.00 | 7,010.00 | 7,010.00 | 7,964 |
| 2023-11-17 | 6,960.00 | 6,980.00 | 6,710.00 | 6,910.00 | 6,910.00 | 3,973 |
| 2023-11-16 | 6,970.00 | 6,970.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,458 |
| 2023-11-15 | 6,780.00 | 7,050.00 | 6,710.00 | 6,860.00 | 6,860.00 | 8,035 |
| 2023-11-14 | 7,010.00 | 7,100.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,435 |
| 2023-11-13 | 6,980.00 | 7,220.00 | 6,800.00 | 7,000.00 | 7,000.00 | 20,618 |
| 2023-11-10 | 6,670.00 | 6,980.00 | 6,670.00 | 6,980.00 | 6,980.00 | 776 |
| 2023-11-09 | 6,760.00 | 7,180.00 | 6,620.00 | 6,850.00 | 6,850.00 | 14,812 |
| 2023-11-08 | 6,600.00 | 6,980.00 | 6,600.00 | 6,760.00 | 6,760.00 | 12,907 |
| 2023-11-07 | 6,780.00 | 6,900.00 | 6,530.00 | 6,700.00 | 6,700.00 | 2,185 |
| 2023-11-06 | 6,750.00 | 6,820.00 | 6,520.00 | 6,690.00 | 6,690.00 | 3,820 |
| 2023-11-03 | 6,700.00 | 6,740.00 | 6,450.00 | 6,520.00 | 6,520.00 | 2,545 |
| 2023-11-02 | 6,590.00 | 6,750.00 | 6,510.00 | 6,510.00 | 6,510.00 | 2,522 |
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.