TY Holdings Co. Ltd. Pfd. Series 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,550.00	10,830.00	10,450.00	10,530.00	10,530.00	1,860
2023-05-03	10,620.00	10,680.00	10,490.00	10,490.00	10,490.00	1,495
2023-05-02	10,670.00	10,670.00	10,540.00	10,620.00	10,620.00	1,257
2023-04-28	10,793.18	10,793.18	10,298.08	10,575.34	10,680.00	6,884
2023-04-27	10,882.30	10,882.30	10,208.96	10,486.22	10,590.00	2,359
2023-04-26	11,090.24	11,090.24	10,614.94	10,614.94	10,720.00	1,445
2023-04-25	10,931.81	10,931.81	10,595.14	10,921.91	11,030.00	808
2023-04-24	11,417.01	11,417.01	10,793.18	10,872.40	10,980.00	2,666
2023-04-21	10,684.26	10,842.69	10,595.14	10,763.47	10,870.00	3,037
2023-04-20	10,981.32	10,981.32	10,595.14	10,634.75	10,740.00	2,037
2023-04-19	10,912.00	10,912.00	10,456.51	10,595.14	10,700.00	4,577
2023-04-18	10,852.59	10,852.59	10,476.32	10,486.22	10,590.00	6,023
2023-04-17	10,674.36	11,119.95	10,298.08	10,803.08	10,910.00	3,663
2023-04-14	11,020.93	11,337.79	10,803.08	10,803.08	10,910.00	7,014
2023-04-13	10,971.42	11,060.53	10,812.98	11,011.02	11,120.00	2,849
2023-04-12	10,753.57	11,050.63	10,713.96	10,971.42	11,080.00	1,515
2023-04-11	10,753.57	10,981.32	10,525.83	10,753.57	10,860.00	2,125
2023-04-10	11,139.75	11,139.75	10,634.75	10,892.20	11,000.00	1,708
2023-04-07	11,218.97	11,218.97	10,783.28	11,139.75	11,250.00	1,289
2023-04-06	11,100.14	11,238.77	11,001.12	11,169.46	11,280.00	1,941
2023-04-05	10,832.79	11,218.97	10,832.79	11,189.26	11,300.00	2,947
2023-04-04	10,892.20	11,189.26	10,763.47	11,139.75	11,250.00	1,397
2023-04-03	10,634.75	11,001.12	10,070.33	10,931.81	11,040.00	6,776
2023-03-31	10,733.77	10,733.77	10,545.63	10,545.63	10,650.00	1,669
2023-03-30	10,496.12	10,743.67	10,496.12	10,733.77	10,840.00	1,080
2023-03-29	10,407.00	10,575.34	10,298.08	10,496.12	10,600.00	931
2023-03-28	10,298.08	10,585.24	10,278.28	10,407.00	10,510.00	1,950
2023-03-27	11,060.53	11,060.53	10,189.16	10,337.69	10,440.00	13,091
2023-03-24	11,129.85	11,298.18	10,793.18	10,852.59	10,960.00	2,169
2023-03-23	10,812.98	11,189.26	10,803.08	11,139.75	11,250.00	400
2023-03-22	11,070.44	11,070.44	10,812.98	11,040.73	11,150.00	783
2023-03-21	11,298.18	11,298.18	10,961.51	11,060.53	11,170.00	1,385
2023-03-20	11,327.89	11,327.89	11,060.53	11,189.26	11,300.00	5,384
2023-03-17	11,417.01	11,615.05	11,268.48	11,367.50	11,480.00	3,357
2023-03-16	11,426.91	11,733.87	11,159.55	11,417.01	11,530.00	1,748
2023-03-15	11,585.34	11,674.46	11,308.08	11,634.85	11,750.00	2,536
2023-03-14	11,674.46	12,100.24	11,327.89	11,347.69	11,460.00	13,575
2023-03-13	12,476.52	12,476.52	12,080.44	12,278.48	12,400.00	2,690
2023-03-10	12,823.09	13,169.66	12,506.23	12,545.83	12,670.00	3,214
2023-03-09	13,169.66	13,169.66	12,872.60	12,961.72	13,090.00	1,563
2023-03-08	12,971.62	13,120.15	12,634.95	13,120.15	13,250.00	2,886
2023-03-07	12,872.60	13,229.07	12,753.78	12,971.62	13,100.00	3,157
2023-03-06	12,872.60	13,021.13	12,674.56	12,951.82	13,080.00	684
2023-03-03	13,021.13	13,308.29	12,872.60	12,872.60	13,000.00	2,199
2023-03-02	13,060.74	13,060.74	12,902.31	12,932.01	13,060.00	3,117
2023-02-28	13,139.95	13,199.37	12,912.21	13,060.74	13,190.00	6,625
2023-02-27	13,427.11	13,427.11	12,961.72	13,149.86	13,280.00	15,125
2023-02-24	13,506.33	13,763.78	13,288.48	13,427.11	13,560.00	26,354
2023-02-23	13,862.80	13,862.80	13,199.37	13,506.33	13,640.00	33,509
2023-02-22	14,100.45	14,159.86	13,516.23	13,862.80	14,000.00	32,925
2023-02-21	13,031.03	16,803.69	13,031.03	14,258.88	14,400.00	221,931
2023-02-20	12,832.99	13,367.70	12,625.05	13,367.70	13,500.00	30,189
2023-02-17	13,337.99	13,337.99	12,664.66	12,961.72	13,090.00	12,770
2023-02-16	13,615.25	13,664.76	13,130.05	13,130.05	13,260.00	6,602
2023-02-15	13,635.05	13,783.58	13,219.17	13,664.76	13,800.00	10,770
2023-02-14	13,644.96	13,793.49	13,308.29	13,704.37	13,840.00	18,123
2023-02-13	13,555.84	13,753.88	13,248.88	13,664.76	13,800.00	11,787
2023-02-10	13,951.92	13,951.92	13,466.72	13,555.84	13,690.00	51,124
2023-02-09	13,446.92	13,991.53	13,407.31	13,961.82	14,100.00	65,346
2023-02-08	12,872.60	13,466.72	12,783.48	13,466.72	13,600.00	72,225

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.