TY Holdings Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 11,288.28 | 11,288.28 | 10,842.69 | 11,139.75 | 11,077.11 | 478 |
| 2022-11-09 | 11,189.26 | 11,535.83 | 11,090.24 | 11,139.75 | 11,077.11 | 7,826 |
| 2022-11-08 | 11,436.81 | 11,436.81 | 10,941.71 | 11,090.24 | 11,027.88 | 1,635 |
| 2022-11-07 | 11,238.77 | 11,436.81 | 10,991.22 | 11,139.75 | 11,077.11 | 2,615 |
| 2022-11-04 | 11,337.79 | 11,585.34 | 10,991.22 | 11,238.77 | 11,175.57 | 1,056 |
| 2022-11-03 | 11,238.77 | 11,337.79 | 11,090.24 | 11,337.79 | 11,274.04 | 1,151 |
| 2022-11-02 | 11,387.30 | 11,535.83 | 11,090.24 | 11,436.81 | 11,372.50 | 1,838 |
| 2022-11-01 | 11,337.79 | 11,387.30 | 10,941.71 | 11,387.30 | 11,323.27 | 1,896 |
| 2022-10-31 | 11,387.30 | 11,387.30 | 10,694.16 | 11,238.77 | 11,175.57 | 975 |
| 2022-10-28 | 11,733.87 | 11,733.87 | 10,793.18 | 10,892.20 | 10,830.95 | 2,810 |
| 2022-10-27 | 11,139.75 | 11,733.87 | 10,793.18 | 11,535.83 | 11,470.96 | 2,589 |
| 2022-10-26 | 11,189.26 | 11,189.26 | 10,694.16 | 10,892.20 | 10,830.95 | 4,350 |
| 2022-10-25 | 10,941.71 | 11,486.32 | 10,595.14 | 11,189.26 | 11,126.34 | 10,682 |
| 2022-10-24 | 10,050.53 | 11,832.89 | 9,951.51 | 11,189.26 | 11,126.34 | 53,948 |
| 2022-10-21 | 11,189.26 | 11,189.26 | 9,664.35 | 9,852.49 | 9,797.09 | 30,512 |
| 2022-10-20 | 12,625.05 | 12,625.05 | 10,991.22 | 11,238.77 | 11,175.57 | 16,248 |
| 2022-10-19 | 12,625.05 | 12,724.07 | 12,278.48 | 12,625.05 | 12,554.06 | 898 |
| 2022-10-18 | 12,526.03 | 12,724.07 | 12,080.44 | 12,427.01 | 12,357.13 | 658 |
| 2022-10-17 | 11,882.40 | 12,476.52 | 11,832.89 | 12,377.50 | 12,307.90 | 1,774 |
| 2022-10-14 | 11,585.34 | 12,674.56 | 11,238.77 | 12,129.95 | 12,061.74 | 4,504 |
| 2022-10-13 | 12,625.05 | 12,823.09 | 11,535.83 | 11,535.83 | 11,470.96 | 4,930 |
| 2022-10-12 | 12,674.56 | 12,674.56 | 11,684.36 | 12,526.03 | 12,455.59 | 2,211 |
| 2022-10-11 | 12,823.09 | 12,823.09 | 11,832.89 | 12,278.48 | 12,209.44 | 2,389 |
| 2022-10-07 | 12,971.62 | 13,219.17 | 12,427.01 | 12,625.05 | 12,554.06 | 944 |
| 2022-10-06 | 12,327.99 | 13,070.64 | 12,327.99 | 12,971.62 | 12,898.68 | 2,284 |
| 2022-10-05 | 12,872.60 | 13,318.19 | 12,179.46 | 12,327.99 | 12,258.67 | 3,517 |
| 2022-10-04 | 11,585.34 | 12,823.09 | 11,585.34 | 12,823.09 | 12,750.98 | 7,815 |
| 2022-09-30 | 12,575.54 | 13,169.66 | 12,080.44 | 12,674.56 | 12,603.29 | 1,264 |
| 2022-09-29 | 12,377.50 | 13,516.23 | 11,931.91 | 12,724.07 | 12,652.52 | 4,656 |
| 2022-09-28 | 12,773.58 | 12,872.60 | 11,882.40 | 12,278.48 | 12,209.44 | 1,490 |
| 2022-09-27 | 12,773.58 | 12,773.58 | 12,377.50 | 12,773.58 | 12,701.75 | 928 |
| 2022-09-26 | 13,615.25 | 14,506.43 | 12,575.54 | 12,674.56 | 12,603.29 | 3,344 |
| 2022-09-23 | 13,862.80 | 13,912.31 | 13,516.23 | 13,714.27 | 13,637.15 | 1,027 |
| 2022-09-22 | 14,258.88 | 14,357.90 | 13,417.21 | 13,565.74 | 13,489.46 | 6,843 |
| 2022-09-21 | 14,753.98 | 14,753.98 | 14,209.37 | 14,258.88 | 14,178.70 | 502 |
| 2022-09-20 | 14,060.84 | 14,853.00 | 14,060.84 | 14,209.37 | 14,129.47 | 511 |
| 2022-09-19 | 14,952.02 | 14,952.02 | 14,060.84 | 14,060.84 | 13,981.77 | 2,058 |
| 2022-09-16 | 14,902.51 | 14,952.02 | 14,654.96 | 14,853.00 | 14,769.48 | 357 |
| 2022-09-15 | 15,001.53 | 15,100.55 | 14,704.47 | 15,001.53 | 14,917.17 | 2,061 |
| 2022-09-14 | 15,595.65 | 15,595.65 | 14,555.94 | 14,902.51 | 14,818.71 | 997 |
| 2022-09-13 | 15,298.59 | 15,298.59 | 14,704.47 | 15,001.53 | 14,917.17 | 322 |
| 2022-09-08 | 14,704.47 | 14,803.49 | 14,555.94 | 14,704.47 | 14,621.79 | 917 |
| 2022-09-07 | 15,298.59 | 15,298.59 | 14,456.92 | 14,555.94 | 14,474.09 | 2,666 |
| 2022-09-06 | 15,397.61 | 15,694.67 | 15,150.06 | 15,298.59 | 15,212.56 | 1,812 |
| 2022-09-05 | 15,397.61 | 15,744.18 | 15,249.08 | 15,249.08 | 15,163.33 | 4,860 |
| 2022-09-02 | 15,793.69 | 16,041.24 | 15,645.16 | 15,793.69 | 15,704.88 | 892 |
| 2022-09-01 | 15,942.22 | 16,833.40 | 15,694.67 | 15,694.67 | 15,606.42 | 2,556 |
| 2022-08-31 | 16,090.75 | 16,239.28 | 15,843.20 | 16,041.24 | 15,951.04 | 1,834 |
| 2022-08-30 | 15,942.22 | 16,239.28 | 15,793.69 | 16,041.24 | 15,951.04 | 2,346 |
| 2022-08-29 | 16,239.28 | 16,833.40 | 15,793.69 | 15,942.22 | 15,852.58 | 9,969 |
| 2022-08-26 | 16,585.85 | 17,080.95 | 16,387.81 | 16,932.42 | 16,837.21 | 3,723 |
| 2022-08-25 | 16,387.81 | 16,635.36 | 16,140.26 | 16,585.85 | 16,492.59 | 2,370 |
| 2022-08-24 | 16,338.30 | 16,585.85 | 16,041.24 | 16,338.30 | 16,246.43 | 915 |
| 2022-08-23 | 16,783.89 | 16,783.89 | 16,090.75 | 16,338.30 | 16,246.43 | 1,767 |
| 2022-08-22 | 16,833.40 | 17,576.05 | 16,041.24 | 16,536.34 | 16,443.35 | 3,910 |
| 2022-08-19 | 17,378.01 | 17,526.54 | 16,833.40 | 17,278.99 | 17,181.83 | 2,355 |
| 2022-08-18 | 17,477.03 | 17,526.54 | 17,031.44 | 17,278.99 | 17,181.83 | 586 |
| 2022-08-17 | 17,625.56 | 17,774.09 | 16,833.40 | 17,477.03 | 17,378.75 | 3,064 |
| 2022-08-16 | 18,021.64 | 18,021.64 | 17,130.46 | 17,179.97 | 17,083.37 | 2,889 |
| 2022-08-12 | 18,021.64 | 18,170.17 | 17,427.52 | 17,675.07 | 17,575.68 | 1,700 |
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.