TY Holdings Co., Ltd (KRX:363280)
2,700.00
-5.00 (-0.18%)
At close: Oct 28, 2025
TY Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,675.00 | 2,695.00 | 2,630.00 | 2,675.00 | 2,675.00 | -0.93% | 65,162 |
| Oct 28, 2025 | 2,705.00 | 2,715.00 | 2,670.00 | 2,700.00 | 2,700.00 | -0.18% | 24,687 |
| Oct 27, 2025 | 2,710.00 | 2,720.00 | 2,660.00 | 2,705.00 | 2,705.00 | -0.18% | 58,753 |
| Oct 24, 2025 | 2,730.00 | 2,730.00 | 2,660.00 | 2,710.00 | 2,710.00 | -0.37% | 33,425 |
| Oct 23, 2025 | 2,740.00 | 2,760.00 | 2,670.00 | 2,720.00 | 2,720.00 | - | 41,367 |
| Oct 22, 2025 | 2,755.00 | 2,755.00 | 2,675.00 | 2,720.00 | 2,720.00 | -0.37% | 28,555 |
| Oct 21, 2025 | 2,750.00 | 2,785.00 | 2,680.00 | 2,730.00 | 2,730.00 | -0.55% | 124,274 |
| Oct 20, 2025 | 2,730.00 | 2,785.00 | 2,675.00 | 2,745.00 | 2,745.00 | -0.18% | 50,525 |
| Oct 17, 2025 | 2,805.00 | 2,805.00 | 2,710.00 | 2,750.00 | 2,750.00 | -1.61% | 67,889 |
| Oct 16, 2025 | 2,800.00 | 2,850.00 | 2,750.00 | 2,795.00 | 2,795.00 | -0.18% | 47,623 |
| Oct 15, 2025 | 2,805.00 | 2,845.00 | 2,615.00 | 2,800.00 | 2,800.00 | - | 123,329 |
| Oct 14, 2025 | 2,820.00 | 2,840.00 | 2,750.00 | 2,800.00 | 2,800.00 | -0.53% | 46,762 |
| Oct 13, 2025 | 2,840.00 | 2,845.00 | 2,770.00 | 2,815.00 | 2,815.00 | -0.88% | 25,240 |
| Oct 10, 2025 | 2,955.00 | 2,955.00 | 2,815.00 | 2,840.00 | 2,840.00 | -3.07% | 35,440 |
| Oct 2, 2025 | 2,900.00 | 2,975.00 | 2,900.00 | 2,930.00 | 2,930.00 | 0.51% | 23,924 |
| Oct 1, 2025 | 2,925.00 | 3,020.00 | 2,875.00 | 2,915.00 | 2,915.00 | -0.34% | 39,925 |
| Sep 30, 2025 | 2,900.00 | 3,140.00 | 2,835.00 | 2,925.00 | 2,925.00 | 1.04% | 170,436 |
| Sep 29, 2025 | 2,785.00 | 2,900.00 | 2,760.00 | 2,895.00 | 2,895.00 | 3.95% | 72,879 |
| Sep 26, 2025 | 2,790.00 | 2,790.00 | 2,700.00 | 2,785.00 | 2,785.00 | - | 39,405 |
| Sep 25, 2025 | 2,760.00 | 2,810.00 | 2,705.00 | 2,785.00 | 2,785.00 | 0.18% | 32,643 |
| Sep 24, 2025 | 2,895.00 | 2,905.00 | 2,715.00 | 2,780.00 | 2,780.00 | -2.97% | 95,972 |
| Sep 23, 2025 | 2,890.00 | 2,915.00 | 2,850.00 | 2,865.00 | 2,865.00 | -0.69% | 23,265 |
| Sep 22, 2025 | 2,815.00 | 2,895.00 | 2,815.00 | 2,885.00 | 2,885.00 | 2.49% | 46,034 |
| Sep 19, 2025 | 2,970.00 | 2,970.00 | 2,790.00 | 2,815.00 | 2,815.00 | -4.41% | 176,062 |
| Sep 18, 2025 | 3,000.00 | 3,010.00 | 2,920.00 | 2,945.00 | 2,945.00 | -1.83% | 144,764 |
| Sep 17, 2025 | 3,060.00 | 3,075.00 | 2,980.00 | 3,000.00 | 3,000.00 | -1.96% | 56,694 |
| Sep 16, 2025 | 3,145.00 | 3,175.00 | 3,025.00 | 3,060.00 | 3,060.00 | -2.70% | 117,123 |
| Sep 15, 2025 | 3,030.00 | 3,240.00 | 3,030.00 | 3,145.00 | 3,145.00 | 3.80% | 162,826 |
| Sep 12, 2025 | 3,005.00 | 3,150.00 | 3,005.00 | 3,030.00 | 3,030.00 | 0.83% | 140,975 |
| Sep 11, 2025 | 3,025.00 | 3,030.00 | 2,970.00 | 3,005.00 | 3,005.00 | -0.17% | 62,579 |
| Sep 10, 2025 | 3,050.00 | 3,065.00 | 2,992.00 | 3,010.00 | 3,010.00 | -0.17% | 166,575 |
| Sep 9, 2025 | 3,025.00 | 3,050.00 | 2,990.00 | 3,015.00 | 3,015.00 | -0.33% | 55,358 |
| Sep 8, 2025 | 2,950.00 | 3,090.00 | 2,945.00 | 3,025.00 | 3,025.00 | 1.68% | 71,682 |
| Sep 5, 2025 | 3,010.00 | 3,030.00 | 2,945.00 | 2,975.00 | 2,975.00 | -0.34% | 61,257 |
| Sep 4, 2025 | 2,965.00 | 3,030.00 | 2,945.00 | 2,985.00 | 2,985.00 | 0.67% | 59,823 |
| Sep 3, 2025 | 3,150.00 | 3,155.00 | 2,940.00 | 2,965.00 | 2,965.00 | -5.72% | 141,546 |
| Sep 2, 2025 | 3,150.00 | 3,150.00 | 3,085.00 | 3,145.00 | 3,145.00 | 0.48% | 54,310 |
| Sep 1, 2025 | 3,210.00 | 3,240.00 | 3,110.00 | 3,130.00 | 3,130.00 | -2.49% | 35,487 |
| Aug 29, 2025 | 3,240.00 | 3,245.00 | 3,180.00 | 3,210.00 | 3,210.00 | -0.93% | 32,355 |
| Aug 28, 2025 | 3,190.00 | 3,280.00 | 3,150.00 | 3,240.00 | 3,240.00 | 2.21% | 61,142 |
| Aug 27, 2025 | 3,315.00 | 3,345.00 | 3,125.00 | 3,170.00 | 3,170.00 | -4.37% | 166,041 |
| Aug 26, 2025 | 3,435.00 | 3,440.00 | 3,300.00 | 3,315.00 | 3,315.00 | -1.04% | 56,972 |
| Aug 25, 2025 | 3,380.00 | 3,385.00 | 3,330.00 | 3,350.00 | 3,350.00 | -0.89% | 27,632 |
| Aug 22, 2025 | 3,445.00 | 3,450.00 | 3,320.00 | 3,380.00 | 3,380.00 | -2.87% | 187,320 |
| Aug 21, 2025 | 3,515.00 | 3,525.00 | 3,420.00 | 3,480.00 | 3,480.00 | -1.97% | 179,000 |
| Aug 20, 2025 | 3,805.00 | 3,815.00 | 3,450.00 | 3,550.00 | 3,550.00 | -1.80% | 317,021 |
| Aug 19, 2025 | 3,500.00 | 3,645.00 | 3,470.00 | 3,615.00 | 3,615.00 | 2.84% | 119,725 |
| Aug 18, 2025 | 3,475.00 | 3,550.00 | 3,405.00 | 3,515.00 | 3,515.00 | 0.43% | 54,254 |
| Aug 14, 2025 | 3,630.00 | 3,635.00 | 3,500.00 | 3,500.00 | 3,500.00 | -3.71% | 102,244 |
| Aug 13, 2025 | 3,630.00 | 3,640.00 | 3,365.00 | 3,635.00 | 3,635.00 | - | 79,931 |