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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,485	2,525	2,525	2,540	2,475	22,039
January 13, 2026	2,545	2,505	2,505	2,545	2,445	51,717
January 12, 2026	2,450	2,540	2,540	2,540	2,350	87,265
January 09, 2026	2,545	2,435	2,435	2,545	2,410	125,133
January 08, 2026	2,555	2,530	2,530	2,555	2,480	38,070
January 07, 2026	2,530	2,540	2,540	2,550	2,500	34,251
January 06, 2026	2,525	2,540	2,540	2,560	2,505	40,589
January 05, 2026	2,650	2,525	2,525	2,650	2,505	145,758
January 02, 2026	2,750	2,650	2,650	2,750	2,630	58,082
December 30, 2025	2,710	2,740	2,740	2,740	2,665	52,447
December 29, 2025	2,740	2,735	2,735	2,765	2,675	12,675
December 26, 2025	2,710	2,710	2,710	2,740	2,670	25,506
December 24, 2025	2,680	2,700	2,700	2,700	2,650	28,270
December 23, 2025	2,770	2,690	2,690	2,830	2,650	118,287
December 22, 2025	2,770	2,800	2,800	2,830	2,760	37,602
December 19, 2025	2,800	2,790	2,790	2,900	2,705	88,839
December 18, 2025	2,780	2,800	2,800	2,810	2,750	19,729
December 17, 2025	2,790	2,805	2,805	2,810	2,750	27,182
December 16, 2025	2,795	2,805	2,805	2,900	2,750	41,913
December 15, 2025	2,835	2,820	2,820	2,850	2,780	28,605
December 12, 2025	2,890	2,845	2,845	2,890	2,800	43,538
December 11, 2025	2,810	2,850	2,850	2,880	2,770	29,695
December 10, 2025	2,810	2,820	2,820	2,835	2,725	36,787
December 09, 2025	2,815	2,845	2,845	2,850	2,725	38,442
December 08, 2025	2,795	2,815	2,815	2,880	2,775	53,892
December 05, 2025	2,735	2,845	2,845	3,055	2,665	390,488
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

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