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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,965	2,985	2,985	3,030	2,945	59,823
September 03, 2025	3,150	2,965	2,965	3,155	2,940	141,546
September 02, 2025	3,150	3,145	3,145	3,150	3,085	54,310
September 01, 2025	3,210	3,130	3,130	3,240	3,110	35,487
August 29, 2025	3,240	3,210	3,210	3,245	3,180	32,355
August 28, 2025	3,190	3,240	3,240	3,280	3,150	61,142
August 27, 2025	3,315	3,170	3,170	3,345	3,125	166,041
August 26, 2025	3,435	3,315	3,315	3,440	3,300	56,972
August 25, 2025	3,380	3,350	3,350	3,385	3,330	27,632
August 22, 2025	3,445	3,380	3,380	3,450	3,320	187,320
August 21, 2025	3,515	3,480	3,480	3,525	3,420	179,000
August 20, 2025	3,805	3,550	3,550	3,815	3,450	317,021
August 19, 2025	3,500	3,615	3,615	3,645	3,470	119,725
August 18, 2025	3,475	3,515	3,515	3,550	3,405	54,254
August 14, 2025	3,630	3,500	3,500	3,635	3,500	102,244
August 13, 2025	3,630	3,635	3,635	3,640	3,365	79,931
August 12, 2025	3,670	3,635	3,635	3,690	3,585	61,514
August 11, 2025	3,730	3,670	3,670	3,735	3,615	84,461
August 08, 2025	3,780	3,735	3,735	3,780	3,675	102,010

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