Taeyoung Engineering & Construction Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	2,135.80	2,147.60	1,991.25	2,097.45	7,110.00	169,042
2023-12-07	2,065.00	2,268.55	2,065.00	2,118.10	7,180.00	695,479
2023-12-06	2,079.75	2,097.45	2,041.40	2,073.85	7,030.00	74,455
2023-12-05	2,038.45	2,115.15	2,035.50	2,088.60	7,080.00	121,137
2023-12-04	2,094.50	2,106.30	2,032.55	2,050.25	6,950.00	241,984
2023-12-01	2,171.20	2,183.00	2,079.75	2,094.50	7,100.00	212,744
2023-11-30	2,188.90	2,209.55	2,171.20	2,174.15	7,370.00	64,162
2023-11-29	2,218.40	2,224.30	2,194.80	2,209.55	7,490.00	28,739
2023-11-28	2,221.35	2,230.20	2,197.75	2,206.60	7,480.00	46,519
2023-11-27	2,236.10	2,253.80	2,203.65	2,218.40	7,520.00	34,344
2023-11-24	2,259.70	2,274.45	2,227.25	2,236.10	7,580.00	31,702
2023-11-23	2,283.30	2,292.15	2,244.95	2,259.70	7,660.00	36,077
2023-11-22	2,247.90	2,277.40	2,244.95	2,265.60	7,680.00	39,759
2023-11-21	2,227.25	2,280.35	2,218.40	2,271.50	7,700.00	81,238
2023-11-20	2,177.10	2,227.25	2,177.10	2,227.25	7,550.00	54,913
2023-11-17	2,203.65	2,206.60	2,171.20	2,183.00	7,400.00	21,140
2023-11-16	2,177.10	2,209.55	2,156.45	2,197.75	7,450.00	56,366
2023-11-15	2,156.45	2,180.05	2,147.60	2,165.30	7,340.00	66,434
2023-11-14	2,106.30	2,153.50	2,106.30	2,132.85	7,230.00	22,946
2023-11-13	2,147.60	2,150.55	2,100.40	2,106.30	7,140.00	35,091
2023-11-10	2,156.45	2,162.35	2,132.85	2,147.60	7,280.00	17,146
2023-11-09	2,165.30	2,168.25	2,129.90	2,156.45	7,310.00	36,501
2023-11-08	2,165.30	2,174.15	2,147.60	2,159.40	7,320.00	24,530
2023-11-07	2,171.20	2,177.10	2,132.85	2,165.30	7,340.00	47,671
2023-11-06	2,224.30	2,224.30	2,168.25	2,171.20	7,360.00	88,379
2023-11-03	2,171.20	2,180.05	2,150.55	2,177.10	7,380.00	62,058
2023-11-02	2,135.80	2,165.30	2,135.80	2,153.50	7,300.00	47,184
2023-11-01	2,124.00	2,153.50	2,118.10	2,129.90	7,220.00	44,877
2023-10-31	2,118.10	2,168.25	2,112.20	2,118.10	7,180.00	34,602
2023-10-30	2,076.80	2,150.55	2,073.85	2,124.00	7,200.00	33,163
2023-10-27	2,082.70	2,129.90	2,073.85	2,100.40	7,120.00	60,309
2023-10-26	2,141.70	2,141.70	2,088.60	2,097.45	7,110.00	62,494
2023-10-25	2,118.10	2,162.35	2,106.30	2,156.45	7,310.00	70,062
2023-10-24	2,088.60	2,115.15	2,038.45	2,097.45	7,110.00	43,192
2023-10-23	2,062.05	2,094.50	2,047.30	2,065.00	7,000.00	50,340
2023-10-20	2,070.90	2,115.15	2,044.35	2,079.75	7,050.00	76,860
2023-10-19	2,168.25	2,168.25	2,106.30	2,115.15	7,170.00	73,394
2023-10-18	2,177.10	2,206.60	2,153.50	2,168.25	7,350.00	46,440
2023-10-17	2,129.90	2,171.20	2,129.90	2,168.25	7,350.00	24,769
2023-10-16	2,153.50	2,162.35	2,109.25	2,129.90	7,220.00	58,326
2023-10-13	2,194.80	2,194.80	2,153.50	2,174.15	7,370.00	41,870
2023-10-12	2,147.60	2,221.35	2,147.60	2,194.80	7,440.00	64,804
2023-10-11	2,124.00	2,177.10	2,124.00	2,147.60	7,280.00	66,300
2023-10-10	2,162.35	2,194.80	2,132.85	2,141.70	7,260.00	92,530
2023-10-06	2,094.50	2,242.00	2,094.50	2,185.95	7,410.00	119,288
2023-10-05	2,203.65	2,244.95	2,097.45	2,135.80	7,240.00	247,315
2023-10-04	2,301.00	2,516.35	2,203.65	2,218.40	7,520.00	926,656
2023-09-27	2,041.40	2,109.25	2,041.40	2,094.50	7,100.00	68,518
2023-09-26	2,085.65	2,138.75	2,041.40	2,062.05	6,990.00	79,401
2023-09-25	2,065.00	2,121.05	2,008.95	2,073.85	7,030.00	125,214
2023-09-22	2,206.60	2,242.00	2,144.65	2,147.60	7,280.00	216,922
2023-09-21	2,292.15	2,330.50	2,271.50	2,295.10	7,780.00	89,081
2023-09-20	2,348.20	2,362.95	2,303.95	2,315.75	7,850.00	94,020
2023-09-19	2,301.00	2,486.85	2,301.00	2,351.15	7,970.00	533,196
2023-09-18	2,301.00	2,327.55	2,283.30	2,292.15	7,770.00	35,959
2023-09-15	2,292.15	2,327.55	2,280.35	2,298.05	7,790.00	239,118
2023-09-14	2,271.50	2,301.00	2,271.50	2,292.15	7,770.00	9,901
2023-09-13	2,280.35	2,303.95	2,271.50	2,271.50	7,700.00	22,984
2023-09-12	2,327.55	2,330.50	2,280.35	2,301.00	7,800.00	29,259
2023-09-11	2,268.55	2,336.40	2,265.60	2,309.85	7,830.00	54,583

← NewerPage 10 of 18 · 1,074 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-28	225.0000 KRW
2021-12-29	350.0000 KRW
2020-12-29	325.0000 KRW
2019-12-27	150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.