Taeyoung Engineering & Construction Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2,224.30	2,265.60	2,224.30	2,265.60	7,680.00	44,058
2023-09-07	2,271.50	2,283.30	2,224.30	2,242.00	7,600.00	66,337
2023-09-06	2,274.45	2,315.75	2,268.55	2,280.35	7,730.00	50,740
2023-09-05	2,283.30	2,327.55	2,283.30	2,312.80	7,840.00	30,291
2023-09-04	2,289.20	2,315.75	2,244.95	2,309.85	7,830.00	57,266
2023-09-01	2,289.20	2,318.70	2,271.50	2,306.90	7,820.00	47,102
2023-08-31	2,295.10	2,312.80	2,239.05	2,280.35	7,730.00	42,790
2023-08-30	2,303.95	2,324.60	2,292.15	2,295.10	7,780.00	39,707
2023-08-29	2,312.80	2,324.60	2,298.05	2,306.90	7,820.00	35,632
2023-08-28	2,268.55	2,306.90	2,239.05	2,303.95	7,810.00	82,532
2023-08-25	2,215.45	2,262.65	2,215.45	2,242.00	7,600.00	53,219
2023-08-24	2,268.55	2,274.45	2,239.05	2,262.65	7,670.00	43,156
2023-08-23	2,265.60	2,271.50	2,247.90	2,268.55	7,690.00	24,365
2023-08-22	2,277.40	2,298.05	2,239.05	2,259.70	7,660.00	49,050
2023-08-21	2,292.15	2,360.00	2,244.95	2,277.40	7,720.00	185,775
2023-08-18	2,253.80	2,301.00	2,227.25	2,274.45	7,710.00	151,750
2023-08-17	2,368.85	2,368.85	2,280.35	2,301.00	7,800.00	134,457
2023-08-16	2,306.90	2,401.30	2,242.00	2,371.80	8,040.00	158,149
2023-08-14	2,410.15	2,413.10	2,277.40	2,306.90	7,820.00	213,595
2023-08-11	2,324.60	2,410.15	2,312.80	2,401.30	8,140.00	180,234
2023-08-10	2,333.45	2,333.45	2,289.20	2,324.60	7,880.00	82,416
2023-08-09	2,271.50	2,416.05	2,271.50	2,333.45	7,910.00	213,136
2023-08-08	2,309.85	2,330.50	2,247.90	2,250.85	7,630.00	64,558
2023-08-07	2,250.85	2,360.00	2,174.15	2,309.85	7,830.00	146,328
2023-08-04	2,206.60	2,265.60	2,183.00	2,233.15	7,570.00	48,735
2023-08-03	2,165.30	2,200.70	2,150.55	2,191.85	7,430.00	58,754
2023-08-02	2,191.85	2,230.20	2,168.25	2,191.85	7,430.00	61,394
2023-08-01	2,144.65	2,212.50	2,138.75	2,191.85	7,430.00	38,026
2023-07-31	2,094.50	2,174.15	2,076.80	2,138.75	7,250.00	67,210
2023-07-28	2,029.60	2,094.50	2,029.60	2,079.75	7,050.00	51,985
2023-07-27	1,994.20	2,056.15	1,994.20	2,029.60	6,880.00	56,265
2023-07-26	2,100.40	2,100.40	1,976.50	1,994.20	6,760.00	135,980
2023-07-25	2,165.30	2,177.10	2,088.60	2,088.60	7,080.00	52,265
2023-07-24	2,185.95	2,212.50	2,141.70	2,150.55	7,290.00	59,671
2023-07-21	2,185.95	2,200.70	2,168.25	2,174.15	7,370.00	41,320
2023-07-20	2,215.45	2,242.00	2,194.80	2,200.70	7,460.00	41,745
2023-07-19	2,218.40	2,242.00	2,191.85	2,206.60	7,480.00	41,977
2023-07-18	2,301.00	2,301.00	2,221.35	2,227.25	7,550.00	66,913
2023-07-17	2,301.00	2,348.20	2,292.15	2,301.00	7,800.00	59,053
2023-07-14	2,303.95	2,324.60	2,271.50	2,283.30	7,740.00	45,829
2023-07-13	2,336.40	2,336.40	2,303.95	2,303.95	7,810.00	29,802
2023-07-12	2,280.35	2,348.20	2,280.35	2,324.60	7,880.00	38,129
2023-07-11	2,315.75	2,330.50	2,271.50	2,303.95	7,810.00	36,952
2023-07-10	2,227.25	2,333.45	2,159.40	2,286.25	7,750.00	77,233
2023-07-07	2,301.00	2,301.00	2,168.25	2,212.50	7,500.00	115,658
2023-07-06	2,404.25	2,404.25	2,283.30	2,283.30	7,740.00	77,181
2023-07-05	2,407.20	2,427.85	2,389.50	2,404.25	8,150.00	24,958
2023-07-04	2,398.35	2,413.10	2,377.70	2,407.20	8,160.00	34,564
2023-07-03	2,362.95	2,416.05	2,362.95	2,404.25	8,150.00	46,931
2023-06-30	2,371.80	2,407.20	2,324.60	2,377.70	8,060.00	28,889
2023-06-29	2,398.35	2,419.00	2,345.25	2,348.20	7,960.00	63,014
2023-06-28	2,404.25	2,436.70	2,374.75	2,395.40	8,120.00	74,967
2023-06-27	2,427.85	2,439.65	2,401.30	2,424.90	8,220.00	27,873
2023-06-26	2,404.25	2,478.00	2,389.50	2,419.00	8,200.00	72,984
2023-06-23	2,457.35	2,469.15	2,398.35	2,401.30	8,140.00	77,512
2023-06-22	2,492.75	2,492.75	2,433.75	2,451.45	8,310.00	73,120
2023-06-21	2,489.80	2,548.80	2,454.40	2,492.75	8,450.00	105,636
2023-06-20	2,507.50	2,539.95	2,478.00	2,495.70	8,460.00	82,418
2023-06-19	2,469.15	2,539.95	2,466.20	2,507.50	8,500.00	116,025
2023-06-16	2,454.40	2,504.55	2,442.60	2,472.10	8,380.00	57,130

← NewerPage 11 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.