Skip to main content
TY Holdings Co., Ltd (KRX:363280)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
+105.00 (3.83%)
At close: Dec 5, 2025

TY Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,735.003,055.002,665.002,845.002,845.003.83%391,865
Dec 4, 20252,750.002,770.002,695.002,740.002,740.00-28,443
Dec 3, 20252,760.002,760.002,690.002,740.002,740.00-1.44%33,242
Dec 2, 20252,730.002,780.002,675.002,780.002,780.000.54%45,957
Dec 1, 20252,590.002,855.002,590.002,765.002,765.007.17%129,057
Nov 28, 20252,545.002,580.002,525.002,580.002,580.001.57%25,673
Nov 27, 20252,520.002,580.002,505.002,540.002,540.000.40%29,831
Nov 26, 20252,550.002,550.002,470.002,530.002,530.001.20%81,566
Nov 25, 20252,590.002,590.002,475.002,500.002,500.00-0.20%20,109
Nov 24, 20252,530.002,545.002,470.002,505.002,505.00-0.99%23,262
Nov 21, 20252,550.002,550.002,450.002,530.002,530.00-1.17%24,510
Nov 20, 20252,475.002,570.002,460.002,560.002,560.003.43%35,234
Nov 19, 20252,525.002,525.002,425.002,475.002,475.00-1.98%65,222
Nov 18, 20252,620.002,620.002,425.002,525.002,525.00-3.63%165,083
Nov 17, 20252,720.002,720.002,590.002,620.002,620.00-2.96%55,262
Nov 14, 20252,730.002,750.002,675.002,700.002,700.00-2.17%43,980
Nov 13, 20252,695.002,765.002,660.002,760.002,760.002.41%42,761
Nov 12, 20252,635.002,720.002,565.002,695.002,695.002.47%73,941
Nov 11, 20252,655.002,690.002,610.002,630.002,630.00-0.94%26,793
Nov 10, 20252,595.002,655.002,580.002,655.002,655.002.31%45,669
Nov 7, 20252,575.002,615.002,510.002,595.002,595.00-0.19%42,786
Nov 6, 20252,555.002,640.002,520.002,600.002,600.000.58%32,906
Nov 5, 20252,615.002,615.002,460.002,585.002,585.00-1.15%63,934
Nov 4, 20252,560.002,620.002,510.002,615.002,615.002.75%49,095
Nov 3, 20252,575.002,600.002,540.002,545.002,545.00-1.17%74,045
Oct 31, 20252,625.002,630.002,550.002,575.002,575.00-2.83%82,829
Oct 30, 20252,665.002,665.002,600.002,650.002,650.00-0.93%107,433
Oct 29, 20252,675.002,695.002,630.002,675.002,675.00-0.93%65,475
Oct 28, 20252,705.002,715.002,670.002,700.002,700.00-0.18%23,544
Oct 27, 20252,710.002,720.002,660.002,705.002,705.00-0.18%58,753
Oct 24, 20252,730.002,730.002,660.002,710.002,710.00-0.37%31,309
Oct 23, 20252,740.002,760.002,670.002,720.002,720.00-41,367
Oct 22, 20252,755.002,755.002,675.002,720.002,720.00-0.37%27,751
Oct 21, 20252,750.002,785.002,680.002,730.002,730.00-0.55%122,276
Oct 20, 20252,730.002,785.002,675.002,745.002,745.00-0.18%50,188
Oct 17, 20252,805.002,805.002,710.002,750.002,750.00-1.61%65,663
Oct 16, 20252,800.002,850.002,750.002,795.002,795.00-0.18%47,623
Oct 15, 20252,805.002,845.002,615.002,800.002,800.00-123,329
Oct 14, 20252,820.002,840.002,750.002,800.002,800.00-0.53%43,754
Oct 13, 20252,840.002,845.002,770.002,815.002,815.00-0.88%25,240
Oct 10, 20252,955.002,955.002,815.002,840.002,840.00-3.07%35,440
Oct 2, 20252,900.002,975.002,900.002,930.002,930.000.51%23,924
Oct 1, 20252,925.003,020.002,875.002,915.002,915.00-0.34%38,989
Sep 30, 20252,900.003,140.002,835.002,925.002,925.001.04%169,875
Sep 29, 20252,785.002,900.002,760.002,895.002,895.003.95%72,879
Sep 26, 20252,790.002,790.002,700.002,785.002,785.00-38,168
Sep 25, 20252,760.002,810.002,705.002,785.002,785.000.18%32,643
Sep 24, 20252,895.002,905.002,715.002,780.002,780.00-2.97%95,972
Sep 23, 20252,890.002,915.002,850.002,865.002,865.00-0.69%23,265
Sep 22, 20252,815.002,895.002,815.002,885.002,885.002.49%46,034
Sep 19, 20252,970.002,970.002,790.002,815.002,815.00-4.41%176,062
Sep 18, 20253,000.003,010.002,920.002,945.002,945.00-1.83%143,080
Sep 17, 20253,060.003,075.002,980.003,000.003,000.00-1.96%56,694
Sep 16, 20253,145.003,175.003,025.003,060.003,060.00-2.70%113,976
Sep 15, 20253,030.003,240.003,030.003,145.003,145.003.80%162,826
Sep 12, 20253,005.003,150.003,005.003,030.003,030.000.83%136,200
Sep 11, 20253,025.003,030.002,970.003,005.003,005.00-0.17%62,579
Sep 10, 20253,050.003,065.002,992.003,010.003,010.00-0.17%163,040
Sep 9, 20253,025.003,050.002,990.003,015.003,015.00-0.33%55,358
Sep 8, 20252,950.003,090.002,945.003,025.003,025.001.68%71,682
Sep 5, 20253,010.003,030.002,945.002,975.002,975.00-0.34%60,651
Sep 4, 20252,965.003,030.002,945.002,985.002,985.000.67%59,823
Sep 3, 20253,150.003,155.002,940.002,965.002,965.00-5.72%137,639
Sep 2, 20253,150.003,150.003,085.003,145.003,145.000.48%47,955
Sep 1, 20253,210.003,240.003,110.003,130.003,130.00-2.49%35,487
Aug 29, 20253,240.003,245.003,180.003,210.003,210.00-0.93%32,300
Aug 28, 20253,190.003,280.003,150.003,240.003,240.002.21%61,142
Aug 27, 20253,315.003,345.003,125.003,170.003,170.00-4.37%163,001
Aug 26, 20253,435.003,440.003,300.003,315.003,315.00-1.04%56,972
Aug 25, 20253,380.003,385.003,330.003,350.003,350.00-0.89%27,632
Aug 22, 20253,445.003,450.003,320.003,380.003,380.00-2.87%184,896
Aug 21, 20253,515.003,525.003,420.003,480.003,480.00-1.97%179,000
Aug 20, 20253,805.003,815.003,450.003,550.003,550.00-1.80%313,994
Aug 19, 20253,500.003,645.003,470.003,615.003,615.002.84%119,725
Aug 18, 20253,475.003,550.003,405.003,515.003,515.000.43%52,578
Aug 14, 20253,630.003,635.003,500.003,500.003,500.00-3.71%97,383
Aug 13, 20253,630.003,640.003,365.003,635.003,635.00-78,790
Aug 12, 20253,670.003,690.003,585.003,635.003,635.00-0.95%61,514
Aug 11, 20253,730.003,735.003,615.003,670.003,670.00-1.74%84,461
Aug 8, 20253,780.003,780.003,675.003,735.003,735.00-1.19%100,136
Aug 7, 20253,770.003,850.003,715.003,780.003,780.000.27%128,162
Aug 6, 20253,680.003,815.003,620.003,770.003,770.001.89%131,615
Aug 5, 20253,440.003,870.003,440.003,700.003,700.007.71%444,468
Aug 4, 20253,340.003,460.003,290.003,435.003,435.003.31%87,056
Aug 1, 20253,405.003,405.003,230.003,325.003,325.00-2.35%109,692
Jul 31, 20253,310.003,405.003,280.003,405.003,405.002.87%72,487
Jul 30, 20253,380.003,385.003,270.003,310.003,310.00-2.07%130,604
Jul 29, 20253,345.003,440.003,250.003,380.003,380.001.20%65,904
Jul 28, 20253,500.003,500.003,300.003,340.003,340.00-2.91%149,962
Jul 25, 20253,510.003,545.003,410.003,440.003,440.00-2.41%75,311
Jul 24, 20253,565.003,630.003,470.003,525.003,525.00-1.81%247,513
Jul 23, 20253,590.003,670.003,490.003,590.003,590.00-1.64%281,979
Jul 22, 20253,860.003,875.003,550.003,650.003,650.00-3.44%274,786
Jul 21, 20253,950.003,950.003,725.003,780.003,780.00-4.55%232,908
Jul 18, 20254,090.004,090.003,905.003,960.003,960.00-2.94%216,974
Jul 17, 20254,360.004,440.004,065.004,080.004,080.00-6.42%259,402
Jul 16, 20254,330.004,460.004,155.004,360.004,360.000.69%592,903
Jul 15, 20254,470.004,470.004,285.004,330.004,330.00-1.93%148,630
Jul 14, 20254,345.004,620.004,320.004,415.004,415.002.56%308,687
Jul 11, 20254,300.004,405.004,260.004,305.004,305.000.12%220,542