TY Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 11,684.36 | 11,753.67 | 11,525.93 | 11,753.67 | 11,870.00 | 65,365 |
| 2023-02-09 | 11,832.89 | 11,912.11 | 11,733.87 | 11,733.87 | 11,850.00 | 55,375 |
| 2023-02-08 | 11,882.40 | 12,090.34 | 11,803.18 | 11,931.91 | 12,050.00 | 79,242 |
| 2023-02-07 | 11,634.85 | 11,882.40 | 11,565.54 | 11,882.40 | 12,000.00 | 87,127 |
| 2023-02-06 | 11,674.46 | 11,684.36 | 11,516.03 | 11,684.36 | 11,800.00 | 69,179 |
| 2023-02-03 | 11,714.07 | 11,763.58 | 11,585.34 | 11,763.58 | 11,880.00 | 54,549 |
| 2023-02-02 | 11,704.16 | 11,714.07 | 11,634.85 | 11,714.07 | 11,830.00 | 68,739 |
| 2023-02-01 | 11,585.34 | 11,733.87 | 11,555.63 | 11,684.36 | 11,800.00 | 87,676 |
| 2023-01-31 | 11,189.26 | 11,634.85 | 11,070.44 | 11,634.85 | 11,750.00 | 164,411 |
| 2023-01-30 | 11,278.38 | 11,278.38 | 11,119.95 | 11,218.97 | 11,330.00 | 35,353 |
| 2023-01-27 | 10,931.81 | 11,525.93 | 10,912.00 | 11,258.57 | 11,370.00 | 194,558 |
| 2023-01-26 | 10,902.10 | 10,961.51 | 10,852.59 | 10,921.91 | 11,030.00 | 49,010 |
| 2023-01-25 | 10,902.10 | 10,921.91 | 10,832.79 | 10,892.20 | 11,000.00 | 36,448 |
| 2023-01-20 | 10,892.20 | 10,941.71 | 10,793.18 | 10,892.20 | 11,000.00 | 37,695 |
| 2023-01-19 | 10,842.69 | 10,892.20 | 10,694.16 | 10,892.20 | 11,000.00 | 19,236 |
| 2023-01-18 | 10,892.20 | 10,941.71 | 10,694.16 | 10,842.69 | 10,950.00 | 62,957 |
| 2023-01-17 | 10,941.71 | 10,941.71 | 10,743.67 | 10,842.69 | 10,950.00 | 38,806 |
| 2023-01-16 | 10,991.22 | 10,991.22 | 10,842.69 | 10,941.71 | 11,050.00 | 35,691 |
| 2023-01-13 | 10,793.18 | 10,941.71 | 10,694.16 | 10,941.71 | 11,050.00 | 39,350 |
| 2023-01-12 | 10,694.16 | 10,793.18 | 10,545.63 | 10,793.18 | 10,900.00 | 52,881 |
| 2023-01-11 | 10,595.14 | 10,644.65 | 10,496.12 | 10,644.65 | 10,750.00 | 37,176 |
| 2023-01-10 | 10,545.63 | 10,644.65 | 10,446.61 | 10,595.14 | 10,700.00 | 33,295 |
| 2023-01-09 | 10,595.14 | 10,694.16 | 10,446.61 | 10,595.14 | 10,700.00 | 46,519 |
| 2023-01-06 | 10,347.59 | 10,545.63 | 10,248.57 | 10,545.63 | 10,650.00 | 37,614 |
| 2023-01-05 | 10,100.04 | 10,446.61 | 9,882.20 | 10,347.59 | 10,450.00 | 243,863 |
| 2023-01-04 | 10,149.55 | 10,347.59 | 10,100.04 | 10,149.55 | 10,250.00 | 101,755 |
| 2023-01-03 | 10,199.06 | 10,397.10 | 10,001.02 | 10,347.59 | 10,450.00 | 92,289 |
| 2023-01-02 | 10,248.57 | 10,347.59 | 10,100.04 | 10,298.08 | 10,400.00 | 33,850 |
| 2022-12-29 | 10,397.10 | 10,446.61 | 10,149.55 | 10,347.59 | 10,450.00 | 38,926 |
| 2022-12-28 | 10,644.65 | 10,644.65 | 10,397.10 | 10,496.12 | 10,600.00 | 21,345 |
| 2022-12-27 | 10,644.65 | 10,694.16 | 10,595.14 | 10,644.65 | 10,598.52 | 20,836 |
| 2022-12-26 | 10,545.63 | 10,694.16 | 10,496.12 | 10,644.65 | 10,598.52 | 23,887 |
| 2022-12-23 | 10,545.63 | 10,644.65 | 10,446.61 | 10,644.65 | 10,598.52 | 32,599 |
| 2022-12-22 | 10,595.14 | 10,743.67 | 10,496.12 | 10,694.16 | 10,647.81 | 59,556 |
| 2022-12-21 | 10,595.14 | 10,644.65 | 10,446.61 | 10,644.65 | 10,598.52 | 23,628 |
| 2022-12-20 | 10,595.14 | 10,694.16 | 10,347.59 | 10,595.14 | 10,549.22 | 42,877 |
| 2022-12-19 | 10,793.18 | 10,842.69 | 10,595.14 | 10,644.65 | 10,598.52 | 31,764 |
| 2022-12-16 | 11,189.26 | 11,189.26 | 10,842.69 | 10,842.69 | 10,795.70 | 161,086 |
| 2022-12-15 | 11,387.30 | 11,387.30 | 11,090.24 | 11,387.30 | 11,337.95 | 58,162 |
| 2022-12-14 | 11,733.87 | 11,783.38 | 11,288.28 | 11,436.81 | 11,387.24 | 153,435 |
| 2022-12-13 | 11,535.83 | 11,733.87 | 11,486.32 | 11,733.87 | 11,683.01 | 25,053 |
| 2022-12-12 | 11,486.32 | 11,634.85 | 11,337.79 | 11,634.85 | 11,584.42 | 41,970 |
| 2022-12-09 | 11,634.85 | 11,684.36 | 11,436.81 | 11,585.34 | 11,535.13 | 36,291 |
| 2022-12-08 | 11,783.38 | 11,882.40 | 11,486.32 | 11,634.85 | 11,584.42 | 78,990 |
| 2022-12-07 | 11,832.89 | 11,882.40 | 11,535.83 | 11,882.40 | 11,830.90 | 58,201 |
| 2022-12-06 | 11,733.87 | 11,931.91 | 11,634.85 | 11,931.91 | 11,880.20 | 52,536 |
| 2022-12-05 | 12,030.93 | 12,080.44 | 11,733.87 | 11,981.42 | 11,929.49 | 66,041 |
| 2022-12-02 | 12,080.44 | 12,080.44 | 11,684.36 | 12,030.93 | 11,978.79 | 102,421 |
| 2022-12-01 | 12,327.99 | 12,674.56 | 11,733.87 | 12,129.95 | 12,077.38 | 192,726 |
| 2022-11-30 | 11,585.34 | 12,327.99 | 11,436.81 | 12,129.95 | 12,077.38 | 183,807 |
| 2022-11-29 | 11,337.79 | 11,585.34 | 11,288.28 | 11,585.34 | 11,535.13 | 35,103 |
| 2022-11-28 | 11,585.34 | 11,585.34 | 11,288.28 | 11,387.30 | 11,337.95 | 61,333 |
| 2022-11-25 | 11,684.36 | 11,684.36 | 11,486.32 | 11,684.36 | 11,633.72 | 37,013 |
| 2022-11-24 | 11,634.85 | 11,733.87 | 11,486.32 | 11,733.87 | 11,683.01 | 37,317 |
| 2022-11-23 | 11,585.34 | 11,634.85 | 11,337.79 | 11,535.83 | 11,485.83 | 47,955 |
| 2022-11-22 | 11,436.81 | 11,634.85 | 11,288.28 | 11,535.83 | 11,485.83 | 64,715 |
| 2022-11-21 | 12,080.44 | 12,179.46 | 11,486.32 | 11,634.85 | 11,584.42 | 130,910 |
| 2022-11-18 | 11,783.38 | 12,228.97 | 11,634.85 | 12,179.46 | 12,126.67 | 98,531 |
| 2022-11-17 | 11,832.89 | 11,882.40 | 11,535.83 | 11,832.89 | 11,781.61 | 83,715 |
| 2022-11-16 | 11,882.40 | 11,981.42 | 11,684.36 | 11,981.42 | 11,929.49 | 67,001 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.