Taeyoung Engineering & Construction Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2,253.80	2,277.40	2,239.05	2,253.80	7,640.00	70,622
2023-03-16	2,236.10	2,253.80	2,215.45	2,233.15	7,570.00	79,630
2023-03-15	2,242.00	2,301.00	2,233.15	2,259.70	7,660.00	100,353
2023-03-14	2,306.90	2,309.85	2,227.25	2,242.00	7,600.00	106,280
2023-03-13	2,360.00	2,365.90	2,303.95	2,309.85	7,830.00	169,870
2023-03-10	2,419.00	2,419.00	2,357.05	2,368.85	8,030.00	144,663
2023-03-09	2,492.75	2,495.70	2,424.90	2,424.90	8,220.00	165,502
2023-03-08	2,575.35	2,575.35	2,469.15	2,480.95	8,410.00	183,363
2023-03-07	2,537.00	2,578.30	2,537.00	2,578.30	8,740.00	50,811
2023-03-06	2,584.20	2,590.10	2,539.95	2,554.70	8,660.00	68,918
2023-03-03	2,596.00	2,625.50	2,569.45	2,590.10	8,780.00	78,912
2023-03-02	2,578.30	2,601.90	2,557.65	2,590.10	8,780.00	79,472
2023-02-28	2,542.90	2,578.30	2,539.95	2,578.30	8,740.00	50,119
2023-02-27	2,495.70	2,610.75	2,478.00	2,542.90	8,620.00	133,080
2023-02-24	2,590.10	2,616.65	2,519.30	2,534.05	8,590.00	133,690
2023-02-23	2,649.10	2,649.10	2,492.75	2,590.10	8,780.00	138,078
2023-02-22	2,681.55	2,731.70	2,631.40	2,652.05	8,990.00	362,018
2023-02-21	2,566.50	2,799.55	2,566.50	2,737.60	9,280.00	1,013,099
2023-02-20	2,569.45	2,622.55	2,531.10	2,610.75	8,850.00	107,029
2023-02-17	2,472.10	2,593.05	2,460.30	2,566.50	8,700.00	240,158
2023-02-16	2,478.00	2,501.60	2,466.20	2,478.00	8,400.00	80,092
2023-02-15	2,554.70	2,557.65	2,457.35	2,478.00	8,400.00	121,010
2023-02-14	2,495.70	2,557.65	2,483.90	2,548.80	8,640.00	189,385
2023-02-13	2,525.20	2,557.65	2,489.80	2,492.75	8,450.00	110,666
2023-02-10	2,495.70	2,628.45	2,466.20	2,548.80	8,640.00	651,490
2023-02-09	2,478.00	2,507.50	2,466.20	2,483.90	8,420.00	137,018
2023-02-08	2,442.60	2,478.00	2,439.65	2,478.00	8,400.00	84,160
2023-02-07	2,430.80	2,448.50	2,424.90	2,442.60	8,280.00	54,643
2023-02-06	2,451.45	2,457.35	2,419.00	2,445.55	8,290.00	98,247
2023-02-03	2,483.90	2,492.75	2,454.40	2,460.30	8,340.00	128,314
2023-02-02	2,507.50	2,528.15	2,472.10	2,483.90	8,420.00	164,899
2023-02-01	2,489.80	2,510.45	2,469.15	2,495.70	8,460.00	93,800
2023-01-31	2,472.10	2,510.45	2,442.60	2,483.90	8,420.00	100,704
2023-01-30	2,539.95	2,560.60	2,472.10	2,478.00	8,400.00	138,314
2023-01-27	2,486.85	2,545.85	2,472.10	2,531.10	8,580.00	334,334
2023-01-26	2,478.00	2,495.70	2,457.35	2,483.90	8,420.00	122,286
2023-01-25	2,516.35	2,528.15	2,472.10	2,475.05	8,390.00	227,824
2023-01-20	2,448.50	2,513.40	2,430.80	2,501.60	8,480.00	617,299
2023-01-19	2,424.90	2,472.10	2,424.90	2,457.35	8,330.00	112,095
2023-01-18	2,501.60	2,522.25	2,445.55	2,460.30	8,340.00	254,751
2023-01-17	2,472.10	2,516.35	2,460.30	2,466.20	8,360.00	356,439
2023-01-16	2,480.95	2,489.80	2,466.20	2,466.20	8,360.00	238,879
2023-01-13	2,475.05	2,492.75	2,463.25	2,463.25	8,350.00	188,607
2023-01-12	2,495.70	2,587.15	2,466.20	2,466.20	8,360.00	685,792
2023-01-11	2,507.50	2,510.45	2,472.10	2,478.00	8,400.00	146,675
2023-01-10	2,475.05	2,554.70	2,466.20	2,486.85	8,430.00	557,099
2023-01-09	2,478.00	2,486.85	2,454.40	2,454.40	8,320.00	228,123
2023-01-06	2,475.05	2,534.05	2,421.95	2,463.25	8,350.00	543,592
2023-01-05	2,380.65	2,873.30	2,380.65	2,613.70	8,860.00	2,492,742
2023-01-04	2,330.50	2,419.00	2,330.50	2,395.40	8,120.00	59,239
2023-01-03	2,348.20	2,371.80	2,321.65	2,365.90	8,020.00	26,860
2023-01-02	2,377.70	2,419.00	2,345.25	2,348.20	7,960.00	61,583
2022-12-29	2,404.25	2,421.95	2,339.35	2,377.70	8,060.00	71,596
2022-12-28	2,439.65	2,475.05	2,404.25	2,421.95	8,210.00	74,801
2022-12-27	2,460.30	2,510.45	2,460.30	2,501.60	7,717.29	100,787
2022-12-26	2,483.90	2,507.50	2,466.20	2,483.90	7,662.68	47,829
2022-12-23	2,534.05	2,537.00	2,483.90	2,489.80	7,680.89	83,293
2022-12-22	2,548.80	2,581.25	2,534.05	2,557.65	7,890.20	54,114
2022-12-21	2,569.45	2,687.45	2,528.15	2,539.95	7,835.60	126,451
2022-12-20	2,601.90	2,622.55	2,551.75	2,572.40	7,935.70	65,789

← NewerPage 13 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.