TY Holdings Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 12,634.95 | 12,892.40 | 12,446.81 | 12,872.60 | 13,000.00 | 62,955 |
| 2023-02-06 | 12,575.54 | 12,664.66 | 12,407.21 | 12,644.85 | 12,770.00 | 55,072 |
| 2023-02-03 | 12,575.54 | 12,664.66 | 12,288.38 | 12,575.54 | 12,700.00 | 69,231 |
| 2023-02-02 | 12,456.72 | 12,555.74 | 12,308.19 | 12,535.93 | 12,660.00 | 10,429 |
| 2023-02-01 | 12,347.79 | 12,565.64 | 12,189.36 | 12,456.72 | 12,580.00 | 4,710 |
| 2023-01-31 | 12,377.50 | 12,575.54 | 12,278.48 | 12,397.30 | 12,520.00 | 3,522 |
| 2023-01-30 | 12,377.50 | 12,377.50 | 12,090.34 | 12,377.50 | 12,500.00 | 6,019 |
| 2023-01-27 | 12,169.56 | 12,456.72 | 12,149.75 | 12,377.50 | 12,500.00 | 9,371 |
| 2023-01-26 | 12,021.03 | 12,219.07 | 11,704.16 | 12,169.56 | 12,290.00 | 3,272 |
| 2023-01-25 | 12,030.93 | 12,030.93 | 11,644.75 | 12,021.03 | 12,140.00 | 1,114 |
| 2023-01-20 | 12,179.46 | 12,179.46 | 11,832.89 | 12,030.93 | 12,150.00 | 1,860 |
| 2023-01-19 | 11,981.42 | 12,179.46 | 11,684.36 | 12,030.93 | 12,150.00 | 1,202 |
| 2023-01-18 | 11,882.40 | 11,981.42 | 11,486.32 | 11,981.42 | 12,100.00 | 1,372 |
| 2023-01-17 | 11,684.36 | 11,882.40 | 11,189.26 | 11,882.40 | 12,000.00 | 1,640 |
| 2023-01-16 | 11,882.40 | 11,882.40 | 11,189.26 | 11,684.36 | 11,800.00 | 1,520 |
| 2023-01-13 | 11,634.85 | 11,882.40 | 11,486.32 | 11,882.40 | 12,000.00 | 1,461 |
| 2023-01-12 | 11,585.34 | 11,634.85 | 11,337.79 | 11,634.85 | 11,750.00 | 1,953 |
| 2023-01-11 | 11,585.34 | 11,585.34 | 11,337.79 | 11,486.32 | 11,600.00 | 545 |
| 2023-01-10 | 11,535.83 | 11,733.87 | 11,238.77 | 11,486.32 | 11,600.00 | 1,010 |
| 2023-01-09 | 11,387.30 | 11,882.40 | 10,892.20 | 11,634.85 | 11,750.00 | 3,144 |
| 2023-01-06 | 10,694.16 | 11,238.77 | 10,694.16 | 11,189.26 | 11,300.00 | 249 |
| 2023-01-05 | 10,842.69 | 11,189.26 | 10,842.69 | 11,139.75 | 11,250.00 | 1,374 |
| 2023-01-04 | 10,793.18 | 11,189.26 | 10,545.63 | 10,892.20 | 11,000.00 | 330 |
| 2023-01-03 | 10,496.12 | 10,991.22 | 10,149.55 | 10,793.18 | 10,900.00 | 1,649 |
| 2023-01-02 | 10,644.65 | 10,644.65 | 10,298.08 | 10,595.14 | 10,700.00 | 447 |
| 2022-12-29 | 10,793.18 | 10,892.20 | 10,545.63 | 10,694.16 | 10,800.00 | 1,033 |
| 2022-12-28 | 11,387.30 | 11,387.30 | 10,694.16 | 10,694.16 | 10,800.00 | 1,883 |
| 2022-12-27 | 11,189.26 | 11,436.81 | 10,892.20 | 11,387.30 | 11,323.27 | 1,790 |
| 2022-12-26 | 11,238.77 | 11,238.77 | 11,189.26 | 11,238.77 | 11,175.57 | 618 |
| 2022-12-23 | 11,189.26 | 11,238.77 | 11,040.73 | 11,040.73 | 10,978.65 | 782 |
| 2022-12-22 | 11,585.34 | 11,585.34 | 11,189.26 | 11,288.28 | 11,224.80 | 733 |
| 2022-12-21 | 11,189.26 | 11,585.34 | 11,139.75 | 11,585.34 | 11,520.19 | 774 |
| 2022-12-20 | 11,882.40 | 11,882.40 | 11,189.26 | 11,189.26 | 11,126.34 | 2,553 |
| 2022-12-19 | 11,634.85 | 11,882.40 | 11,486.32 | 11,882.40 | 11,815.58 | 1,313 |
| 2022-12-16 | 11,882.40 | 11,882.40 | 11,634.85 | 11,783.38 | 11,717.12 | 302 |
| 2022-12-15 | 11,931.91 | 11,931.91 | 11,634.85 | 11,882.40 | 11,815.58 | 346 |
| 2022-12-14 | 11,882.40 | 11,882.40 | 11,634.85 | 11,783.38 | 11,717.12 | 1,804 |
| 2022-12-13 | 11,783.38 | 11,783.38 | 11,684.36 | 11,684.36 | 11,618.66 | 292 |
| 2022-12-12 | 11,634.85 | 11,832.89 | 11,634.85 | 11,733.87 | 11,667.89 | 1,051 |
| 2022-12-09 | 11,783.38 | 11,783.38 | 11,585.34 | 11,684.36 | 11,618.66 | 1,684 |
| 2022-12-08 | 11,931.91 | 11,931.91 | 11,634.85 | 11,684.36 | 11,618.66 | 1,614 |
| 2022-12-07 | 11,783.38 | 12,179.46 | 11,733.87 | 11,832.89 | 11,766.35 | 2,172 |
| 2022-12-06 | 11,931.91 | 11,981.42 | 11,783.38 | 11,783.38 | 11,717.12 | 1,934 |
| 2022-12-05 | 12,030.93 | 12,129.95 | 11,832.89 | 12,030.93 | 11,963.28 | 1,821 |
| 2022-12-02 | 12,080.44 | 12,080.44 | 11,783.38 | 12,080.44 | 12,012.51 | 1,904 |
| 2022-12-01 | 12,228.97 | 12,427.01 | 11,882.40 | 12,080.44 | 12,012.51 | 7,606 |
| 2022-11-30 | 12,080.44 | 12,327.99 | 11,585.34 | 12,327.99 | 12,258.67 | 8,242 |
| 2022-11-29 | 11,882.40 | 11,882.40 | 11,585.34 | 11,634.85 | 11,569.43 | 2,889 |
| 2022-11-28 | 11,882.40 | 12,080.44 | 11,585.34 | 11,931.91 | 11,864.82 | 1,666 |
| 2022-11-25 | 12,030.93 | 12,030.93 | 11,733.87 | 11,882.40 | 11,815.58 | 1,641 |
| 2022-11-24 | 12,228.97 | 12,575.54 | 11,882.40 | 12,030.93 | 11,963.28 | 881 |
| 2022-11-23 | 12,327.99 | 12,327.99 | 11,634.85 | 12,179.46 | 12,110.97 | 3,048 |
| 2022-11-22 | 12,179.46 | 12,278.48 | 11,882.40 | 12,030.93 | 11,963.28 | 981 |
| 2022-11-21 | 12,327.99 | 12,476.52 | 11,981.42 | 12,179.46 | 12,110.97 | 2,880 |
| 2022-11-18 | 12,377.50 | 13,565.74 | 11,981.42 | 12,476.52 | 12,406.36 | 4,424 |
| 2022-11-17 | 12,327.99 | 12,526.03 | 11,733.87 | 12,377.50 | 12,307.90 | 1,625 |
| 2022-11-16 | 12,030.93 | 12,377.50 | 11,585.34 | 12,080.44 | 12,012.51 | 2,274 |
| 2022-11-15 | 11,387.30 | 11,882.40 | 11,189.26 | 11,882.40 | 11,815.58 | 3,812 |
| 2022-11-14 | 11,387.30 | 11,387.30 | 11,139.75 | 11,387.30 | 11,323.27 | 1,921 |
| 2022-11-11 | 11,486.32 | 11,486.32 | 11,139.75 | 11,337.79 | 11,274.04 | 4,330 |
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.