TY Holdings Co., Ltd (KRX:36328K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,500.00
+40.00 (0.73%)
At close: Aug 4, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,570.00 | 5,610.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.36% | 9,894 |
| Jul 31, 2025 | 5,480.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | -0.36% | 10,615 |
| Jul 30, 2025 | 5,730.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | -3.68% | 18,330 |
| Jul 29, 2025 | 5,650.00 | 5,820.00 | 5,650.00 | 5,710.00 | 5,710.00 | -0.52% | 3,682 |
| Jul 28, 2025 | 5,880.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,740.00 | -3.20% | 12,336 |
| Jul 25, 2025 | 6,010.00 | 6,200.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.17% | 20,623 |
| Jul 24, 2025 | 5,980.00 | 6,000.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.66% | 14,413 |
| Jul 23, 2025 | 5,890.00 | 6,240.00 | 5,890.00 | 6,040.00 | 6,040.00 | 1.17% | 17,656 |
| Jul 22, 2025 | 6,120.00 | 6,120.00 | 5,970.00 | 5,970.00 | 5,970.00 | -2.45% | 18,244 |
| Jul 21, 2025 | 6,400.00 | 6,400.00 | 5,910.00 | 6,120.00 | 6,120.00 | -5.85% | 44,817 |
| Jul 18, 2025 | 7,080.00 | 7,080.00 | 6,450.00 | 6,500.00 | 6,500.00 | -8.19% | 120,717 |
| Jul 17, 2025 | 8,880.00 | 9,760.00 | 7,000.00 | 7,080.00 | 7,080.00 | -16.01% | 1,002,644 |
| Jul 16, 2025 | 6,460.00 | 8,430.00 | 6,460.00 | 8,430.00 | 8,430.00 | 29.89% | 650,603 |
| Jul 15, 2025 | 6,370.00 | 6,490.00 | 6,370.00 | 6,490.00 | 6,490.00 | 2.04% | 32,312 |
| Jul 14, 2025 | 6,140.00 | 6,450.00 | 6,140.00 | 6,360.00 | 6,360.00 | 2.58% | 16,838 |
| Jul 11, 2025 | 6,300.00 | 6,300.00 | 6,130.00 | 6,200.00 | 6,200.00 | -4.02% | 17,056 |
| Jul 10, 2025 | 6,490.00 | 6,490.00 | 6,310.00 | 6,460.00 | 6,460.00 | 2.22% | 18,942 |
| Jul 9, 2025 | 5,660.00 | 6,490.00 | 5,660.00 | 6,320.00 | 6,320.00 | 11.66% | 42,600 |
| Jul 8, 2025 | 5,680.00 | 5,680.00 | 5,610.00 | 5,660.00 | 5,660.00 | -0.70% | 4,756 |
| Jul 7, 2025 | 5,500.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4.20% | 8,704 |
| Jul 4, 2025 | 5,500.00 | 5,610.00 | 5,310.00 | 5,470.00 | 5,470.00 | -2.67% | 16,739 |
| Jul 3, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,620.00 | 5,620.00 | -4.42% | 46,158 |
| Jul 2, 2025 | 6,310.00 | 6,500.00 | 5,740.00 | 5,880.00 | 5,880.00 | -2.00% | 86,798 |
| Jul 1, 2025 | 7,200.00 | 7,670.00 | 5,860.00 | 6,000.00 | 6,000.00 | -8.12% | 928,873 |
| Jun 30, 2025 | 4,995.00 | 6,530.00 | 4,980.00 | 6,530.00 | 6,530.00 | 29.82% | 232,626 |
| Jun 27, 2025 | 4,900.00 | 5,030.00 | 4,880.00 | 5,030.00 | 5,030.00 | 2.44% | 11,061 |
| Jun 26, 2025 | 4,930.00 | 4,930.00 | 4,815.00 | 4,910.00 | 4,910.00 | -0.41% | 6,305 |
| Jun 25, 2025 | 4,905.00 | 4,945.00 | 4,835.00 | 4,930.00 | 4,930.00 | 0.10% | 16,695 |
| Jun 24, 2025 | 4,855.00 | 4,950.00 | 4,855.00 | 4,925.00 | 4,925.00 | 1.44% | 14,499 |
| Jun 23, 2025 | 4,730.00 | 4,950.00 | 4,660.00 | 4,855.00 | 4,855.00 | -0.92% | 18,082 |
| Jun 20, 2025 | 4,875.00 | 4,920.00 | 4,760.00 | 4,900.00 | 4,900.00 | -0.41% | 23,801 |
| Jun 19, 2025 | 5,000.00 | 5,000.00 | 4,890.00 | 4,920.00 | 4,920.00 | 2.29% | 13,468 |
| Jun 18, 2025 | 4,810.00 | 4,880.00 | 4,805.00 | 4,810.00 | 4,810.00 | 0.10% | 12,210 |
| Jun 17, 2025 | 4,890.00 | 4,890.00 | 4,785.00 | 4,805.00 | 4,805.00 | - | 32,061 |
| Jun 16, 2025 | 4,655.00 | 5,000.00 | 4,655.00 | 4,805.00 | 4,805.00 | 1.16% | 23,670 |
| Jun 13, 2025 | 5,340.00 | 5,340.00 | 4,740.00 | 4,750.00 | 4,750.00 | -10.38% | 30,389 |
| Jun 12, 2025 | 5,570.00 | 5,570.00 | 5,160.00 | 5,300.00 | 5,300.00 | -4.16% | 39,035 |
| Jun 11, 2025 | 5,640.00 | 6,480.00 | 5,250.00 | 5,530.00 | 5,530.00 | -7.53% | 603,113 |
| Jun 10, 2025 | 6,210.00 | 6,920.00 | 5,380.00 | 5,980.00 | 5,980.00 | 12.20% | 1,615,953 |
| Jun 9, 2025 | 4,150.00 | 5,330.00 | 4,150.00 | 5,330.00 | 5,330.00 | 30.00% | 608,012 |
| Jun 5, 2025 | 4,085.00 | 4,180.00 | 4,085.00 | 4,100.00 | 4,100.00 | -1.56% | 10,173 |
| Jun 4, 2025 | 4,215.00 | 4,510.00 | 4,050.00 | 4,165.00 | 4,165.00 | 5.31% | 44,480 |
| Jun 2, 2025 | 3,930.00 | 3,995.00 | 3,915.00 | 3,955.00 | 3,955.00 | 0.89% | 34,867 |
| May 30, 2025 | 3,935.00 | 3,995.00 | 3,885.00 | 3,920.00 | 3,920.00 | -0.25% | 24,022 |
| May 29, 2025 | 3,830.00 | 3,980.00 | 3,780.00 | 3,930.00 | 3,930.00 | 0.90% | 33,729 |
| May 28, 2025 | 3,810.00 | 3,895.00 | 3,805.00 | 3,895.00 | 3,895.00 | 3.59% | 16,078 |
| May 27, 2025 | 3,690.00 | 3,785.00 | 3,690.00 | 3,760.00 | 3,760.00 | 2.45% | 6,535 |
| May 26, 2025 | 3,625.00 | 3,710.00 | 3,625.00 | 3,670.00 | 3,670.00 | 0.96% | 3,242 |
| May 23, 2025 | 3,645.00 | 3,655.00 | 3,635.00 | 3,635.00 | 3,635.00 | -1.09% | 2,918 |
| May 22, 2025 | 3,650.00 | 3,685.00 | 3,625.00 | 3,675.00 | 3,675.00 | -0.27% | 3,705 |