TY Holdings Co., Ltd (KRX:363280)
South Korea · Delayed Price · Currency is KRW 1,871.00
-44.00 (-2.30%)
Last updated: Aug 25, 2026, 9:10 AM KST
TY Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,933.00 | 1,947.00 | 1,904.00 | 1,915.00 | 1,915.00 | -0.93% | 10,436 |
| Aug 21, 2026 | 1,944.00 | 1,950.00 | 1,916.00 | 1,933.00 | 1,933.00 | -0.57% | 36,989 |
| Aug 20, 2026 | 1,925.00 | 1,950.00 | 1,910.00 | 1,944.00 | 1,944.00 | 1.25% | 12,724 |
| Aug 19, 2026 | 1,921.00 | 1,921.00 | 1,890.00 | 1,920.00 | 1,920.00 | -0.10% | 3,154 |
| Aug 18, 2026 | 1,925.00 | 1,947.00 | 1,896.00 | 1,922.00 | 1,922.00 | -0.16% | 18,621 |
| Aug 14, 2026 | 1,914.00 | 1,938.00 | 1,900.00 | 1,925.00 | 1,925.00 | 0.57% | 25,985 |
| Aug 13, 2026 | 1,915.00 | 1,922.00 | 1,880.00 | 1,914.00 | 1,914.00 | -0.05% | 27,039 |
| Aug 12, 2026 | 1,920.00 | 1,926.00 | 1,888.00 | 1,915.00 | 1,915.00 | -0.10% | 16,638 |
| Aug 11, 2026 | 1,879.00 | 1,917.00 | 1,830.00 | 1,917.00 | 1,917.00 | 2.13% | 20,898 |
| Aug 10, 2026 | 1,855.00 | 1,877.00 | 1,840.00 | 1,877.00 | 1,877.00 | 1.57% | 10,992 |
| Aug 7, 2026 | 1,841.00 | 1,862.00 | 1,834.00 | 1,848.00 | 1,848.00 | 0.65% | 10,423 |
| Aug 6, 2026 | 1,841.00 | 1,849.00 | 1,808.00 | 1,836.00 | 1,836.00 | -0.27% | 17,715 |
| Aug 5, 2026 | 1,800.00 | 1,848.00 | 1,800.00 | 1,841.00 | 1,841.00 | 2.05% | 35,919 |
| Aug 4, 2026 | 1,750.00 | 1,808.00 | 1,750.00 | 1,804.00 | 1,804.00 | 2.27% | 27,069 |
| Aug 3, 2026 | 1,720.00 | 1,768.00 | 1,720.00 | 1,764.00 | 1,764.00 | 0.68% | 15,970 |
| Jul 31, 2026 | 1,736.00 | 1,753.00 | 1,635.00 | 1,752.00 | 1,752.00 | 1.92% | 45,203 |
| Jul 30, 2026 | 1,720.00 | 1,740.00 | 1,695.00 | 1,719.00 | 1,719.00 | 0.17% | 18,559 |
| Jul 29, 2026 | 1,784.00 | 1,807.00 | 1,650.00 | 1,716.00 | 1,716.00 | -3.81% | 59,781 |
| Jul 28, 2026 | 1,818.00 | 1,818.00 | 1,725.00 | 1,784.00 | 1,784.00 | -1.49% | 12,871 |
| Jul 27, 2026 | 1,825.00 | 1,835.00 | 1,790.00 | 1,811.00 | 1,811.00 | 0.11% | 17,231 |
| Jul 24, 2026 | 1,800.00 | 1,839.00 | 1,795.00 | 1,809.00 | 1,809.00 | -0.33% | 28,843 |
| Jul 23, 2026 | 1,777.00 | 1,822.00 | 1,717.00 | 1,815.00 | 1,815.00 | 3.83% | 61,294 |
| Jul 22, 2026 | 1,686.00 | 1,810.00 | 1,667.00 | 1,748.00 | 1,748.00 | 3.99% | 79,819 |
| Jul 21, 2026 | 1,685.00 | 1,685.00 | 1,653.00 | 1,681.00 | 1,681.00 | - | 26,547 |
| Jul 20, 2026 | 1,710.00 | 1,710.00 | 1,666.00 | 1,681.00 | 1,681.00 | -1.47% | 21,352 |
| Jul 16, 2026 | 1,713.00 | 1,713.00 | 1,684.00 | 1,706.00 | 1,706.00 | -0.41% | 19,830 |
| Jul 15, 2026 | 1,704.00 | 1,715.00 | 1,692.00 | 1,713.00 | 1,713.00 | 0.82% | 15,797 |
| Jul 14, 2026 | 1,707.00 | 1,707.00 | 1,679.00 | 1,699.00 | 1,699.00 | 0.12% | 91,278 |
| Jul 13, 2026 | 1,710.00 | 1,714.00 | 1,680.00 | 1,697.00 | 1,697.00 | -0.18% | 30,449 |
| 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% | 18,982 |
| 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% | 29,502 |
| 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% | 37,002 |
| Jul 2, 2026 | 1,749.00 | 1,749.00 | 1,699.00 | 1,715.00 | 1,715.00 | -1.94% | 50,747 |
| Jul 1, 2026 | 1,750.00 | 1,755.00 | 1,730.00 | 1,749.00 | 1,749.00 | 1.10% | 13,295 |
| 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% | 56,596 |
| 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% | 71,459 |
| 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% | 73,179 |
| 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% | 152,172 |