TY Holdings Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,540.00 | 8,540.00 | 7,860.00 | 7,860.00 | 7,860.00 | 4,458 |
| 2023-07-31 | 7,430.00 | 8,230.00 | 7,430.00 | 8,100.00 | 8,100.00 | 12,970 |
| 2023-07-28 | 7,600.00 | 7,970.00 | 7,570.00 | 7,790.00 | 7,790.00 | 5,686 |
| 2023-07-27 | 7,640.00 | 7,930.00 | 7,500.00 | 7,580.00 | 7,580.00 | 850 |
| 2023-07-26 | 8,000.00 | 8,000.00 | 6,950.00 | 7,640.00 | 7,640.00 | 32,780 |
| 2023-07-25 | 8,400.00 | 8,510.00 | 8,010.00 | 8,010.00 | 8,010.00 | 5,196 |
| 2023-07-24 | 8,430.00 | 8,500.00 | 8,200.00 | 8,410.00 | 8,410.00 | 4,728 |
| 2023-07-21 | 8,450.00 | 8,600.00 | 8,200.00 | 8,430.00 | 8,430.00 | 3,939 |
| 2023-07-20 | 8,580.00 | 8,820.00 | 8,200.00 | 8,410.00 | 8,410.00 | 8,625 |
| 2023-07-19 | 9,000.00 | 9,000.00 | 8,550.00 | 8,570.00 | 8,570.00 | 2,996 |
| 2023-07-18 | 9,170.00 | 9,180.00 | 8,910.00 | 9,040.00 | 9,040.00 | 1,431 |
| 2023-07-17 | 8,800.00 | 9,180.00 | 8,510.00 | 9,090.00 | 9,090.00 | 6,813 |
| 2023-07-14 | 9,370.00 | 9,370.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9,504 |
| 2023-07-13 | 9,590.00 | 9,590.00 | 9,160.00 | 9,160.00 | 9,160.00 | 6,584 |
| 2023-07-12 | 9,650.00 | 9,840.00 | 9,150.00 | 9,590.00 | 9,590.00 | 1,454 |
| 2023-07-11 | 9,600.00 | 9,840.00 | 9,570.00 | 9,650.00 | 9,650.00 | 2,758 |
| 2023-07-10 | 9,690.00 | 9,800.00 | 9,460.00 | 9,670.00 | 9,670.00 | 1,486 |
| 2023-07-07 | 9,640.00 | 9,950.00 | 9,510.00 | 9,700.00 | 9,700.00 | 3,878 |
| 2023-07-06 | 9,860.00 | 9,860.00 | 9,560.00 | 9,570.00 | 9,570.00 | 2,652 |
| 2023-07-05 | 9,970.00 | 9,970.00 | 9,600.00 | 9,860.00 | 9,860.00 | 3,942 |
| 2023-07-04 | 9,910.00 | 9,990.00 | 9,850.00 | 9,970.00 | 9,970.00 | 858 |
| 2023-07-03 | 9,980.00 | 9,990.00 | 9,820.00 | 9,970.00 | 9,970.00 | 890 |
| 2023-06-30 | 9,960.00 | 10,000.00 | 9,600.00 | 9,980.00 | 9,980.00 | 1,295 |
| 2023-06-29 | 9,790.00 | 9,960.00 | 9,600.00 | 9,960.00 | 9,960.00 | 1,450 |
| 2023-06-28 | 10,040.00 | 10,040.00 | 9,790.00 | 9,790.00 | 9,790.00 | 5,727 |
| 2023-06-27 | 10,240.00 | 10,240.00 | 9,920.00 | 10,050.00 | 10,050.00 | 5,439 |
| 2023-06-26 | 9,770.00 | 12,630.00 | 9,730.00 | 10,290.00 | 10,290.00 | 92,676 |
| 2023-06-23 | 9,780.00 | 10,500.00 | 9,600.00 | 9,720.00 | 9,720.00 | 2,128 |
| 2023-06-22 | 10,000.00 | 10,000.00 | 9,690.00 | 9,710.00 | 9,710.00 | 451 |
| 2023-06-21 | 10,570.00 | 10,570.00 | 9,590.00 | 9,780.00 | 9,780.00 | 15,265 |
| 2023-06-20 | 10,840.00 | 10,840.00 | 10,380.00 | 10,400.00 | 10,400.00 | 880 |
| 2023-06-19 | 10,590.00 | 10,720.00 | 10,410.00 | 10,510.00 | 10,510.00 | 1,341 |
| 2023-06-16 | 10,790.00 | 10,790.00 | 10,510.00 | 10,590.00 | 10,590.00 | 693 |
| 2023-06-15 | 10,600.00 | 10,870.00 | 10,490.00 | 10,590.00 | 10,590.00 | 271 |
| 2023-06-14 | 10,560.00 | 10,890.00 | 10,520.00 | 10,600.00 | 10,600.00 | 1,495 |
| 2023-06-13 | 10,600.00 | 10,900.00 | 10,470.00 | 10,750.00 | 10,750.00 | 4,281 |
| 2023-06-12 | 10,710.00 | 10,710.00 | 10,530.00 | 10,620.00 | 10,620.00 | 353 |
| 2023-06-09 | 10,710.00 | 10,900.00 | 10,330.00 | 10,710.00 | 10,710.00 | 1,807 |
| 2023-06-08 | 10,850.00 | 10,850.00 | 10,430.00 | 10,710.00 | 10,710.00 | 713 |
| 2023-06-07 | 10,520.00 | 10,690.00 | 10,500.00 | 10,530.00 | 10,530.00 | 2,132 |
| 2023-06-05 | 10,560.00 | 10,610.00 | 10,380.00 | 10,590.00 | 10,590.00 | 3,200 |
| 2023-06-02 | 10,620.00 | 10,620.00 | 10,550.00 | 10,560.00 | 10,560.00 | 122 |
| 2023-06-01 | 10,560.00 | 10,630.00 | 10,510.00 | 10,590.00 | 10,590.00 | 1,166 |
| 2023-05-31 | 10,610.00 | 10,850.00 | 10,570.00 | 10,680.00 | 10,680.00 | 1,857 |
| 2023-05-30 | 10,830.00 | 10,830.00 | 10,520.00 | 10,610.00 | 10,610.00 | 1,444 |
| 2023-05-26 | 10,950.00 | 10,950.00 | 10,710.00 | 10,830.00 | 10,830.00 | 289 |
| 2023-05-25 | 10,820.00 | 10,970.00 | 10,680.00 | 10,800.00 | 10,800.00 | 4,953 |
| 2023-05-24 | 10,650.00 | 10,970.00 | 10,530.00 | 10,820.00 | 10,820.00 | 4,959 |
| 2023-05-23 | 10,560.00 | 10,680.00 | 10,430.00 | 10,650.00 | 10,650.00 | 776 |
| 2023-05-22 | 10,800.00 | 10,800.00 | 10,560.00 | 10,560.00 | 10,560.00 | 1,325 |
| 2023-05-19 | 10,900.00 | 10,900.00 | 10,450.00 | 10,670.00 | 10,670.00 | 904 |
| 2023-05-18 | 10,850.00 | 10,850.00 | 10,460.00 | 10,550.00 | 10,550.00 | 131 |
| 2023-05-17 | 10,630.00 | 10,630.00 | 10,410.00 | 10,460.00 | 10,460.00 | 2,490 |
| 2023-05-16 | 10,850.00 | 10,980.00 | 10,560.00 | 10,570.00 | 10,570.00 | 1,865 |
| 2023-05-15 | 10,700.00 | 10,980.00 | 10,500.00 | 10,840.00 | 10,840.00 | 2,374 |
| 2023-05-12 | 10,900.00 | 11,290.00 | 10,630.00 | 10,630.00 | 10,630.00 | 2,278 |
| 2023-05-11 | 10,590.00 | 10,960.00 | 10,590.00 | 10,830.00 | 10,830.00 | 5,539 |
| 2023-05-10 | 10,600.00 | 10,890.00 | 10,500.00 | 10,530.00 | 10,530.00 | 3,640 |
| 2023-05-09 | 10,460.00 | 11,000.00 | 10,450.00 | 10,540.00 | 10,540.00 | 3,420 |
| 2023-05-08 | 10,500.00 | 10,590.00 | 10,450.00 | 10,520.00 | 10,520.00 | 9,188 |
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.