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
2022-05-18	19,952.53	20,645.67	19,754.49	20,051.55	19,938.80	3,943
2022-05-17	19,952.53	19,952.53	19,605.96	19,903.02	19,791.10	1,522
2022-05-16	20,150.57	20,200.08	19,061.35	19,952.53	19,840.33	2,526
2022-05-13	19,754.49	20,051.55	19,704.98	20,051.55	19,938.80	1,302
2022-05-12	20,150.57	20,200.08	19,506.94	20,002.04	19,889.57	3,575
2022-05-11	20,200.08	20,200.08	19,853.51	20,200.08	20,086.49	851
2022-05-10	20,299.10	20,299.10	18,912.82	20,200.08	20,086.49	3,034
2022-05-09	20,744.69	20,744.69	20,348.61	20,348.61	20,234.19	2,805
2022-05-06	20,893.22	20,893.22	20,645.67	20,843.71	20,726.50	1,035
2022-05-04	21,190.28	21,190.28	20,893.22	20,992.24	20,874.20	903
2022-05-03	21,190.28	21,289.30	21,091.26	21,140.77	21,021.89	383
2022-05-02	21,338.81	21,338.81	20,992.24	21,190.28	21,071.12	705
2022-04-29	21,190.28	21,388.32	21,041.75	21,338.81	21,218.82	1,339
2022-04-28	21,041.75	21,140.77	20,893.22	21,140.77	21,021.89	1,020
2022-04-27	21,437.83	21,437.83	20,843.71	20,893.22	20,775.74	3,347
2022-04-26	21,041.75	21,437.83	20,942.73	21,437.83	21,317.28	2,081
2022-04-25	21,190.28	21,437.83	20,843.71	21,140.77	21,021.89	2,454
2022-04-22	21,586.36	21,635.87	21,239.79	21,437.83	21,317.28	747
2022-04-21	21,487.34	21,536.85	21,190.28	21,487.34	21,366.51	2,938
2022-04-20	21,536.85	21,536.85	21,190.28	21,487.34	21,366.51	3,444
2022-04-19	21,536.85	21,536.85	21,388.32	21,536.85	21,415.75	875
2022-04-18	21,437.83	21,883.42	21,091.26	21,388.32	21,268.05	1,299
2022-04-15	21,388.32	21,437.83	21,091.26	21,388.32	21,268.05	2,220
2022-04-14	21,635.87	21,635.87	21,140.77	21,388.32	21,268.05	1,728
2022-04-13	21,289.30	21,734.89	20,893.22	21,487.34	21,366.51	6,275
2022-04-12	21,338.81	21,685.38	20,992.24	21,140.77	21,021.89	1,502
2022-04-11	21,388.32	21,784.40	20,893.22	21,190.28	21,071.12	1,714
2022-04-08	21,190.28	21,685.38	21,190.28	21,388.32	21,268.05	2,145
2022-04-07	22,031.95	22,081.46	21,388.32	21,388.32	21,268.05	2,737
2022-04-06	22,279.50	22,279.50	21,932.93	22,081.46	21,957.29	1,834
2022-04-05	22,279.50	22,477.54	21,833.91	22,279.50	22,154.22	3,514
2022-04-04	22,675.58	22,675.58	22,180.48	22,329.01	22,203.45	1,366
2022-04-01	22,477.54	22,576.56	22,081.46	22,477.54	22,351.15	1,965
2022-03-31	22,378.52	22,774.60	22,180.48	22,428.03	22,301.91	1,341
2022-03-30	22,477.54	22,477.54	21,883.42	22,378.52	22,252.68	1,384
2022-03-29	22,675.58	22,675.58	22,180.48	22,428.03	22,301.91	2,108
2022-03-28	22,626.07	22,923.13	22,229.99	22,329.01	22,203.45	2,545
2022-03-25	23,170.68	23,170.68	22,527.05	22,923.13	22,794.23	4,941
2022-03-24	22,873.62	23,121.17	22,576.56	23,071.66	22,941.93	2,289
2022-03-23	23,170.68	23,170.68	22,477.54	23,022.15	22,892.69	2,981
2022-03-22	23,269.70	23,467.74	22,824.11	22,923.13	22,794.23	2,185
2022-03-21	23,269.70	23,368.72	22,873.62	23,269.70	23,138.85	1,472
2022-03-18	22,873.62	23,368.72	22,675.58	23,269.70	23,138.85	4,664
2022-03-17	23,121.17	23,121.17	22,626.07	22,873.62	22,745.00	2,306
2022-03-16	22,774.60	23,071.66	22,378.52	22,824.11	22,695.77	4,843
2022-03-15	22,428.03	23,071.66	22,180.48	22,428.03	22,301.91	6,036
2022-03-14	22,428.03	23,269.70	22,031.95	22,428.03	22,301.91	10,038
2022-03-11	21,833.91	24,012.35	21,685.38	22,279.50	22,154.22	18,681
2022-03-10	21,982.44	21,982.44	21,239.79	21,784.40	21,661.90	1,739
2022-03-08	21,437.83	21,635.87	21,239.79	21,586.36	21,464.98	1,656
2022-03-07	21,982.44	22,081.46	21,239.79	21,487.34	21,366.51	3,532
2022-03-04	21,883.42	22,031.95	21,685.38	21,982.44	21,858.83	3,320
2022-03-03	21,388.32	21,784.40	21,190.28	21,784.40	21,661.90	2,795
2022-03-02	21,239.79	21,289.30	20,893.22	21,289.30	21,169.59	1,845
2022-02-28	20,299.10	21,140.77	20,299.10	21,140.77	21,021.89	3,427
2022-02-25	20,150.57	20,645.67	20,150.57	20,546.65	20,431.11	2,101
2022-02-24	20,596.16	20,843.71	19,903.02	20,546.65	20,431.11	5,976
2022-02-23	20,596.16	20,794.20	20,398.12	20,596.16	20,480.35	781
2022-02-22	20,150.57	20,794.20	20,150.57	20,497.14	20,381.88	2,748
2022-02-21	20,447.63	20,843.71	20,447.63	20,794.20	20,677.27	1,240

← NewerPage 19 of 21 · 1,223 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.