TY Holdings Co., Ltd (KRX:363280)
South Korea · Delayed Price · Currency is KRW 1,699.00
+2.00 (0.12%)
At close: Jul 14, 2026
TY Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1,707.00 | 1,707.00 | 1,679.00 | 1,699.00 | 1,699.00 | 0.12% | 10,474 |
| Jul 13, 2026 | 1,710.00 | 1,714.00 | 1,680.00 | 1,697.00 | 1,697.00 | -0.18% | 30,448 |
| Jul 10, 2026 | 1,700.00 | 1,706.00 | 1,687.00 | 1,700.00 | 1,700.00 | - | 65,762 |
| Jul 9, 2026 | 1,704.00 | 1,715.00 | 1,677.00 | 1,700.00 | 1,700.00 | 1.19% | 18,972 |
| Jul 8, 2026 | 1,703.00 | 1,706.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 39,349 |
| Jul 7, 2026 | 1,728.00 | 1,728.00 | 1,677.00 | 1,690.00 | 1,690.00 | -0.65% | 29,500 |
| Jul 6, 2026 | 1,696.00 | 1,730.00 | 1,686.00 | 1,701.00 | 1,701.00 | 0.29% | 20,639 |
| Jul 3, 2026 | 1,720.00 | 1,720.00 | 1,680.00 | 1,696.00 | 1,696.00 | -1.11% | 37,001 |
| Jul 2, 2026 | 1,749.00 | 1,749.00 | 1,699.00 | 1,715.00 | 1,715.00 | -1.94% | 48,964 |
| Jul 1, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,749.00 | 1,749.00 | 1.10% | 13,294 |
| Jun 30, 2026 | 1,750.00 | 1,764.00 | 1,721.00 | 1,730.00 | 1,730.00 | -1.14% | 20,198 |
| Jun 29, 2026 | 1,738.00 | 1,785.00 | 1,690.00 | 1,750.00 | 1,750.00 | 2.94% | 42,772 |
| Jun 26, 2026 | 1,725.00 | 1,725.00 | 1,652.00 | 1,700.00 | 1,700.00 | -2.30% | 56,567 |
| Jun 25, 2026 | 1,788.00 | 1,788.00 | 1,710.00 | 1,740.00 | 1,740.00 | -0.40% | 37,118 |
| Jun 24, 2026 | 1,790.00 | 1,790.00 | 1,735.00 | 1,747.00 | 1,747.00 | 0.40% | 31,410 |
| Jun 23, 2026 | 1,845.00 | 1,845.00 | 1,710.00 | 1,740.00 | 1,740.00 | -3.33% | 64,425 |
| Jun 22, 2026 | 1,890.00 | 1,920.00 | 1,761.00 | 1,800.00 | 1,800.00 | -4.86% | 67,610 |
| Jun 19, 2026 | 2,000.00 | 2,025.00 | 1,875.00 | 1,892.00 | 1,892.00 | -5.16% | 72,365 |
| Jun 18, 2026 | 2,000.00 | 2,005.00 | 1,980.00 | 1,995.00 | 1,995.00 | -1.48% | 33,940 |
| Jun 17, 2026 | 2,025.00 | 2,040.00 | 1,989.00 | 2,025.00 | 2,025.00 | -0.25% | 66,872 |
| Jun 16, 2026 | 2,105.00 | 2,105.00 | 2,015.00 | 2,030.00 | 2,030.00 | -3.56% | 38,820 |
| Jun 15, 2026 | 2,040.00 | 2,120.00 | 2,030.00 | 2,105.00 | 2,105.00 | 3.19% | 44,436 |
| Jun 12, 2026 | 1,945.00 | 2,135.00 | 1,943.00 | 2,040.00 | 2,040.00 | 5.15% | 152,152 |
| Jun 11, 2026 | 1,940.00 | 1,950.00 | 1,909.00 | 1,940.00 | 1,940.00 | 0.41% | 14,511 |
| Jun 10, 2026 | 1,920.00 | 1,955.00 | 1,897.00 | 1,932.00 | 1,932.00 | 0.57% | 59,235 |
| Jun 9, 2026 | 1,935.00 | 1,938.00 | 1,888.00 | 1,921.00 | 1,921.00 | 0.31% | 92,202 |
| Jun 8, 2026 | 1,990.00 | 1,990.00 | 1,909.00 | 1,915.00 | 1,915.00 | -4.25% | 35,760 |
| Jun 5, 2026 | 2,020.00 | 2,020.00 | 1,960.00 | 2,000.00 | 2,000.00 | -0.25% | 38,771 |
| Jun 4, 2026 | 2,050.00 | 2,075.00 | 1,998.00 | 2,005.00 | 2,005.00 | -1.23% | 37,822 |
| Jun 2, 2026 | 2,000.00 | 2,050.00 | 1,987.00 | 2,030.00 | 2,030.00 | -1.22% | 96,589 |
| Jun 1, 2026 | 2,180.00 | 2,180.00 | 2,035.00 | 2,055.00 | 2,055.00 | -5.95% | 102,939 |
| May 29, 2026 | 2,175.00 | 2,235.00 | 2,120.00 | 2,185.00 | 2,185.00 | -0.23% | 52,812 |
| May 28, 2026 | 2,230.00 | 2,235.00 | 2,140.00 | 2,190.00 | 2,190.00 | -2.01% | 77,951 |
| May 27, 2026 | 2,370.00 | 2,370.00 | 2,200.00 | 2,235.00 | 2,235.00 | -2.83% | 113,315 |
| May 26, 2026 | 2,495.00 | 2,520.00 | 2,295.00 | 2,300.00 | 2,300.00 | -7.82% | 196,547 |
| May 22, 2026 | 2,430.00 | 2,560.00 | 2,405.00 | 2,495.00 | 2,495.00 | 3.10% | 67,683 |
| May 21, 2026 | 2,470.00 | 2,480.00 | 2,370.00 | 2,420.00 | 2,420.00 | -1.02% | 80,826 |
| May 20, 2026 | 2,570.00 | 2,575.00 | 2,430.00 | 2,445.00 | 2,445.00 | -3.36% | 132,354 |
| May 19, 2026 | 2,580.00 | 2,595.00 | 2,500.00 | 2,530.00 | 2,530.00 | -1.94% | 78,555 |
| May 18, 2026 | 2,605.00 | 2,605.00 | 2,510.00 | 2,580.00 | 2,580.00 | -0.96% | 50,054 |
| May 15, 2026 | 2,680.00 | 2,680.00 | 2,565.00 | 2,605.00 | 2,605.00 | -1.88% | 65,717 |
| May 14, 2026 | 2,640.00 | 2,675.00 | 2,595.00 | 2,655.00 | 2,655.00 | 0.57% | 78,501 |
| May 13, 2026 | 2,675.00 | 2,700.00 | 2,585.00 | 2,640.00 | 2,640.00 | -1.31% | 78,221 |
| May 12, 2026 | 2,715.00 | 2,715.00 | 2,625.00 | 2,675.00 | 2,675.00 | -1.47% | 128,197 |
| May 11, 2026 | 2,740.00 | 2,745.00 | 2,660.00 | 2,715.00 | 2,715.00 | -0.91% | 162,647 |
| May 8, 2026 | 2,750.00 | 2,765.00 | 2,700.00 | 2,740.00 | 2,740.00 | -0.36% | 62,064 |
| May 7, 2026 | 2,750.00 | 2,780.00 | 2,720.00 | 2,750.00 | 2,750.00 | - | 134,701 |
| May 6, 2026 | 2,800.00 | 2,800.00 | 2,705.00 | 2,750.00 | 2,750.00 | -1.79% | 96,984 |
| May 4, 2026 | 2,850.00 | 2,870.00 | 2,785.00 | 2,800.00 | 2,800.00 | -1.41% | 83,961 |
| Apr 30, 2026 | 2,830.00 | 2,880.00 | 2,820.00 | 2,840.00 | 2,840.00 | -0.35% | 54,335 |