Taeyoung Engineering & Construction Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2,501.60	2,510.45	2,430.80	2,460.30	8,340.00	75,505
2023-06-14	2,504.55	2,596.00	2,472.10	2,510.45	8,510.00	351,127
2023-06-13	2,460.30	2,489.80	2,442.60	2,483.90	8,420.00	97,233
2023-06-12	2,439.65	2,466.20	2,421.95	2,439.65	8,270.00	79,243
2023-06-09	2,489.80	2,495.70	2,427.85	2,430.80	8,240.00	90,677
2023-06-08	2,424.90	2,463.25	2,383.60	2,454.40	8,320.00	100,458
2023-06-07	2,421.95	2,448.50	2,395.40	2,416.05	8,190.00	84,214
2023-06-05	2,380.65	2,424.90	2,360.00	2,410.15	8,170.00	78,727
2023-06-02	2,362.95	2,386.55	2,339.35	2,351.15	7,970.00	48,073
2023-06-01	2,386.55	2,389.50	2,348.20	2,360.00	8,000.00	56,627
2023-05-31	2,401.30	2,421.95	2,348.20	2,348.20	7,960.00	119,711
2023-05-30	2,421.95	2,421.95	2,330.50	2,383.60	8,080.00	88,159
2023-05-26	2,424.90	2,427.85	2,345.25	2,362.95	8,010.00	148,281
2023-05-25	2,486.85	2,507.50	2,407.20	2,424.90	8,220.00	298,380
2023-05-24	2,324.60	2,714.00	2,303.95	2,466.20	8,360.00	2,975,288
2023-05-23	2,389.50	2,401.30	2,306.90	2,324.60	7,880.00	91,163
2023-05-22	2,362.95	2,427.85	2,362.95	2,389.50	8,100.00	94,247
2023-05-19	2,357.05	2,371.80	2,336.40	2,362.95	8,010.00	51,814
2023-05-18	2,371.80	2,371.80	2,348.20	2,357.05	7,990.00	33,986
2023-05-17	2,374.75	2,374.75	2,336.40	2,354.10	7,980.00	27,756
2023-05-16	2,333.45	2,360.00	2,330.50	2,351.15	7,970.00	29,705
2023-05-15	2,374.75	2,374.75	2,315.75	2,330.50	7,900.00	54,531
2023-05-12	2,395.40	2,398.35	2,336.40	2,377.70	8,060.00	86,772
2023-05-11	2,360.00	2,519.30	2,357.05	2,392.45	8,110.00	340,194
2023-05-10	2,377.70	2,404.25	2,333.45	2,360.00	8,000.00	72,695
2023-05-09	2,360.00	2,377.70	2,321.65	2,368.85	8,030.00	63,294
2023-05-08	2,301.00	2,410.15	2,277.40	2,360.00	8,000.00	178,083
2023-05-04	2,242.00	2,351.15	2,230.20	2,271.50	7,700.00	136,673
2023-05-03	2,274.45	2,280.35	2,239.05	2,244.95	7,610.00	47,059
2023-05-02	2,268.55	2,292.15	2,233.15	2,283.30	7,740.00	96,485
2023-04-28	2,185.95	2,351.15	2,174.15	2,253.80	7,640.00	379,347
2023-04-27	2,147.60	2,183.00	2,097.45	2,165.30	7,340.00	89,489
2023-04-26	2,141.70	2,171.20	2,115.15	2,150.55	7,290.00	39,697
2023-04-25	2,194.80	2,215.45	2,141.70	2,141.70	7,260.00	85,442
2023-04-24	2,233.15	2,253.80	2,183.00	2,194.80	7,440.00	57,941
2023-04-21	2,212.50	2,242.00	2,183.00	2,233.15	7,570.00	55,236
2023-04-20	2,250.85	2,271.50	2,212.50	2,218.40	7,520.00	96,647
2023-04-19	2,215.45	2,262.65	2,203.65	2,242.00	7,600.00	94,422
2023-04-18	2,227.25	2,230.20	2,177.10	2,203.65	7,470.00	57,425
2023-04-17	2,218.40	2,242.00	2,191.85	2,227.25	7,550.00	54,939
2023-04-14	2,180.05	2,265.60	2,180.05	2,218.40	7,520.00	107,005
2023-04-13	2,165.30	2,191.85	2,141.70	2,180.05	7,390.00	61,206
2023-04-12	2,177.10	2,194.80	2,100.40	2,165.30	7,340.00	69,813
2023-04-11	2,150.55	2,168.25	2,118.10	2,153.50	7,300.00	58,337
2023-04-10	2,183.00	2,183.00	2,124.00	2,153.50	7,300.00	54,116
2023-04-07	2,183.00	2,197.75	2,165.30	2,183.00	7,400.00	46,498
2023-04-06	2,218.40	2,218.40	2,177.10	2,177.10	7,380.00	50,929
2023-04-05	2,197.75	2,236.10	2,197.75	2,209.55	7,490.00	45,704
2023-04-04	2,224.30	2,224.30	2,197.75	2,212.50	7,500.00	82,608
2023-04-03	2,159.40	2,236.10	2,150.55	2,224.30	7,540.00	150,370
2023-03-31	2,124.00	2,153.50	2,103.35	2,129.90	7,220.00	82,058
2023-03-30	2,103.35	2,156.45	2,076.80	2,112.20	7,160.00	83,010
2023-03-29	2,112.20	2,135.80	2,100.40	2,106.30	7,140.00	42,911
2023-03-28	2,085.65	2,109.25	2,076.80	2,109.25	7,150.00	33,098
2023-03-27	2,106.30	2,124.00	2,070.90	2,070.90	7,020.00	67,901
2023-03-24	2,103.35	2,126.95	2,094.50	2,118.10	7,180.00	50,921
2023-03-23	2,203.65	2,203.65	2,082.70	2,103.35	7,130.00	160,601
2023-03-22	2,244.95	2,247.90	2,200.70	2,203.65	7,470.00	98,880
2023-03-21	2,268.55	2,271.50	2,236.10	2,244.95	7,610.00	43,272
2023-03-20	2,230.20	2,274.45	2,224.30	2,259.70	7,660.00	46,443

← NewerPage 12 of 18 · 1,070 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.