TY Holdings Co., Ltd - 363280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,750	2,740	2,740	2,770	2,695	26,965
December 03, 2025	2,760	2,740	2,740	2,760	2,690	35,126
December 02, 2025	2,730	2,780	2,780	2,780	2,675	46,441
December 01, 2025	2,590	2,765	2,765	2,855	2,590	130,340
November 28, 2025	2,545	2,580	2,580	2,580	2,525	24,251
November 27, 2025	2,520	2,540	2,540	2,580	2,505	30,058
November 26, 2025	2,550	2,530	2,530	2,550	2,470	82,057
November 25, 2025	2,590	2,500	2,500	2,590	2,475	21,415
November 24, 2025	2,530	2,500	2,500	2,545	2,470	22,539
November 21, 2025	2,550	2,530	2,530	2,550	2,450	24,796
November 20, 2025	2,475	2,560	2,560	2,570	2,460	35,278
November 19, 2025	2,525	2,475	2,475	2,525	2,425	65,222
November 18, 2025	2,620	2,525	2,525	2,620	2,425	165,083
November 17, 2025	2,720	2,620	2,620	2,720	2,590	57,552
November 14, 2025	2,730	2,700	2,700	2,750	2,675	46,278
November 13, 2025	2,695	2,760	2,760	2,765	2,660	43,226
November 12, 2025	2,635	2,695	2,695	2,720	2,565	74,804
November 11, 2025	2,655	2,630	2,630	2,690	2,610	26,793
November 10, 2025	2,595	2,655	2,655	2,655	2,580	45,669
November 07, 2025	2,575	2,595	2,595	2,615	2,510	44,827
November 06, 2025	2,555	2,600	2,600	2,640	2,520	32,906
November 05, 2025	2,615	2,585	2,585	2,615	2,460	65,346
November 04, 2025	2,560	2,615	2,615	2,620	2,510	53,453
November 03, 2025	2,575	2,545	2,545	2,600	2,540	74,045
October 31, 2025	2,625	2,575	2,575	2,630	2,550	85,615
October 30, 2025	2,665	2,650	2,650	2,665	2,600	107,433
October 29, 2025	2,675	2,675	2,675	2,695	2,630	65,475
October 28, 2025	2,705	2,700	2,700	2,715	2,670	24,687
October 27, 2025	2,710	2,705	2,705	2,720	2,660	58,753
October 24, 2025	2,730	2,710	2,710	2,730	2,660	33,425
October 23, 2025	2,740	2,720	2,720	2,760	2,670	41,367
October 22, 2025	2,755	2,720	2,720	2,755	2,675	28,555
October 21, 2025	2,750	2,730	2,730	2,785	2,680	124,274
October 20, 2025	2,730	2,745	2,745	2,785	2,675	50,525
October 17, 2025	2,805	2,750	2,750	2,805	2,710	67,889
October 16, 2025	2,800	2,795	2,795	2,850	2,750	47,623
October 15, 2025	2,805	2,800	2,800	2,845	2,615	123,329
October 14, 2025	2,820	2,800	2,800	2,840	2,750	46,762
October 13, 2025	2,840	2,815	2,815	2,845	2,770	25,240
October 10, 2025	2,955	2,840	2,840	2,955	2,815	35,440
October 02, 2025	2,900	2,930	2,930	2,975	2,900	23,924
October 01, 2025	2,925	2,915	2,915	3,020	2,875	39,925
September 30, 2025	2,900	2,925	2,925	3,140	2,835	170,436
September 29, 2025	2,785	2,895	2,895	2,900	2,760	72,879
September 26, 2025	2,790	2,785	2,785	2,790	2,700	39,405
September 25, 2025	2,760	2,785	2,785	2,810	2,705	32,643
September 24, 2025	2,895	2,780	2,780	2,905	2,715	95,972
September 23, 2025	2,890	2,865	2,865	2,915	2,850	23,265
September 22, 2025	2,815	2,885	2,885	2,895	2,815	46,034
September 19, 2025	2,970	2,815	2,815	2,970	2,790	176,062
September 18, 2025	3,000	2,945	2,945	3,010	2,920	144,764
September 17, 2025	3,060	3,000	3,000	3,075	2,980	56,694
September 16, 2025	3,145	3,060	3,060	3,175	3,025	117,123
September 15, 2025	3,030	3,145	3,145	3,240	3,030	162,826
September 12, 2025	3,005	3,030	3,030	3,150	3,005	140,975
September 11, 2025	3,025	3,005	3,005	3,030	2,970	62,579
September 10, 2025	3,050	3,010	3,010	3,065	2,992	166,575
September 09, 2025	3,025	3,015	3,015	3,050	2,990	55,358
September 08, 2025	2,950	3,025	3,025	3,090	2,945	71,682
September 05, 2025	3,010	2,975	2,975	3,030	2,945	61,257

TY Holdings Co., Ltd (363280.KS) KSC