TY Holdings Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,980.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | 14,413 |
| 2025-07-23 | 5,890.00 | 6,240.00 | 5,890.00 | 6,040.00 | 6,040.00 | 17,656 |
| 2025-07-22 | 6,120.00 | 6,120.00 | 5,970.00 | 5,970.00 | 5,970.00 | 18,244 |
| 2025-07-21 | 6,400.00 | 6,400.00 | 5,910.00 | 6,120.00 | 6,120.00 | 44,817 |
| 2025-07-18 | 7,080.00 | 7,080.00 | 6,450.00 | 6,500.00 | 6,500.00 | 120,717 |
| 2025-07-17 | 8,880.00 | 9,760.00 | 7,000.00 | 7,080.00 | 7,080.00 | 1,002,644 |
| 2025-07-16 | 6,460.00 | 8,430.00 | 6,460.00 | 8,430.00 | 8,430.00 | 650,603 |
| 2025-07-15 | 6,370.00 | 6,490.00 | 6,370.00 | 6,490.00 | 6,490.00 | 32,312 |
| 2025-07-14 | 6,140.00 | 6,450.00 | 6,140.00 | 6,360.00 | 6,360.00 | 16,838 |
| 2025-07-11 | 6,300.00 | 6,300.00 | 6,130.00 | 6,200.00 | 6,200.00 | 17,056 |
| 2025-07-10 | 6,490.00 | 6,490.00 | 6,310.00 | 6,460.00 | 6,460.00 | 18,942 |
| 2025-07-09 | 5,660.00 | 6,490.00 | 5,660.00 | 6,320.00 | 6,320.00 | 42,600 |
| 2025-07-08 | 5,680.00 | 5,680.00 | 5,610.00 | 5,660.00 | 5,660.00 | 4,756 |
| 2025-07-07 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 8,704 |
| 2025-07-04 | 5,500.00 | 5,610.00 | 5,310.00 | 5,470.00 | 5,470.00 | 16,739 |
| 2025-07-03 | 5,740.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,620.00 | 46,158 |
| 2025-07-02 | 6,310.00 | 6,500.00 | 5,740.00 | 5,880.00 | 5,880.00 | 86,798 |
| 2025-07-01 | 7,200.00 | 7,670.00 | 5,860.00 | 6,000.00 | 6,000.00 | 928,873 |
| 2025-06-30 | 4,995.00 | 6,530.00 | 4,980.00 | 6,530.00 | 6,530.00 | 232,626 |
| 2025-06-27 | 4,900.00 | 5,030.00 | 4,880.00 | 5,030.00 | 5,030.00 | 11,061 |
| 2025-06-26 | 4,930.00 | 4,930.00 | 4,815.00 | 4,910.00 | 4,910.00 | 6,305 |
| 2025-06-25 | 4,905.00 | 4,945.00 | 4,835.00 | 4,930.00 | 4,930.00 | 16,695 |
| 2025-06-24 | 4,855.00 | 4,950.00 | 4,855.00 | 4,925.00 | 4,925.00 | 14,499 |
| 2025-06-23 | 4,730.00 | 4,950.00 | 4,660.00 | 4,855.00 | 4,855.00 | 18,082 |
| 2025-06-20 | 4,875.00 | 4,920.00 | 4,760.00 | 4,900.00 | 4,900.00 | 23,801 |
| 2025-06-19 | 5,000.00 | 5,000.00 | 4,890.00 | 4,920.00 | 4,920.00 | 13,468 |
| 2025-06-18 | 4,810.00 | 4,880.00 | 4,805.00 | 4,810.00 | 4,810.00 | 12,210 |
| 2025-06-17 | 4,890.00 | 4,890.00 | 4,785.00 | 4,805.00 | 4,805.00 | 32,061 |
| 2025-06-16 | 4,655.00 | 5,000.00 | 4,655.00 | 4,805.00 | 4,805.00 | 23,670 |
| 2025-06-13 | 5,340.00 | 5,340.00 | 4,740.00 | 4,750.00 | 4,750.00 | 30,389 |
| 2025-06-12 | 5,570.00 | 5,570.00 | 5,160.00 | 5,300.00 | 5,300.00 | 39,035 |
| 2025-06-11 | 5,640.00 | 6,480.00 | 5,250.00 | 5,530.00 | 5,530.00 | 603,113 |
| 2025-06-10 | 6,210.00 | 6,920.00 | 5,380.00 | 5,980.00 | 5,980.00 | 1,615,953 |
| 2025-06-09 | 4,150.00 | 5,330.00 | 4,150.00 | 5,330.00 | 5,330.00 | 608,012 |
| 2025-06-05 | 4,085.00 | 4,180.00 | 4,085.00 | 4,100.00 | 4,100.00 | 10,173 |
| 2025-06-04 | 4,215.00 | 4,510.00 | 4,050.00 | 4,165.00 | 4,165.00 | 44,480 |
| 2025-06-02 | 3,930.00 | 3,995.00 | 3,915.00 | 3,955.00 | 3,955.00 | 34,867 |
| 2025-05-30 | 3,935.00 | 3,995.00 | 3,885.00 | 3,920.00 | 3,920.00 | 24,022 |
| 2025-05-29 | 3,830.00 | 3,980.00 | 3,780.00 | 3,930.00 | 3,930.00 | 33,729 |
| 2025-05-28 | 3,810.00 | 3,895.00 | 3,805.00 | 3,895.00 | 3,895.00 | 16,078 |
| 2025-05-27 | 3,690.00 | 3,785.00 | 3,690.00 | 3,760.00 | 3,760.00 | 6,535 |
| 2025-05-26 | 3,625.00 | 3,710.00 | 3,625.00 | 3,670.00 | 3,670.00 | 3,242 |
| 2025-05-23 | 3,645.00 | 3,655.00 | 3,635.00 | 3,635.00 | 3,635.00 | 2,918 |
| 2025-05-22 | 3,650.00 | 3,685.00 | 3,625.00 | 3,675.00 | 3,675.00 | 3,705 |
| 2025-05-21 | 3,690.00 | 3,690.00 | 3,650.00 | 3,685.00 | 3,685.00 | 6,430 |
| 2025-05-20 | 3,675.00 | 3,720.00 | 3,600.00 | 3,690.00 | 3,690.00 | 2,694 |
| 2025-05-19 | 3,710.00 | 3,775.00 | 3,670.00 | 3,670.00 | 3,670.00 | 7,746 |
| 2025-05-16 | 3,755.00 | 3,850.00 | 3,755.00 | 3,775.00 | 3,775.00 | 30,724 |
| 2025-05-15 | 3,800.00 | 3,800.00 | 3,755.00 | 3,755.00 | 3,755.00 | 22,926 |
| 2025-05-14 | 3,840.00 | 3,840.00 | 3,700.00 | 3,800.00 | 3,800.00 | 31,666 |
| 2025-05-13 | 3,595.00 | 3,885.00 | 3,595.00 | 3,860.00 | 3,860.00 | 42,491 |
| 2025-05-12 | 3,230.00 | 3,630.00 | 3,230.00 | 3,630.00 | 3,630.00 | 147,143 |
| 2025-05-09 | 4,210.00 | 4,400.00 | 4,030.00 | 4,030.00 | 4,030.00 | 142,300 |
| 2025-05-08 | 4,110.00 | 4,700.00 | 4,110.00 | 4,310.00 | 4,310.00 | 155,138 |
| 2025-05-07 | 5,360.00 | 6,600.00 | 4,800.00 | 5,170.00 | 5,170.00 | 201,752 |
| 2025-05-02 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 112,353 |
| 2025-04-30 | 5,680.00 | 7,450.00 | 5,000.00 | 5,000.00 | 5,000.00 | 286,866 |
| 2025-04-29 | 6,700.00 | 6,770.00 | 6,700.00 | 6,770.00 | 6,770.00 | 109,339 |
| 2025-04-28 | 3,920.00 | 5,210.00 | 3,920.00 | 5,210.00 | 5,210.00 | 106,151 |
| 2025-04-25 | 3,930.00 | 4,095.00 | 3,920.00 | 4,015.00 | 4,015.00 | 15,883 |
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.