Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 2,566.50 | 2,619.60 | 2,551.75 | 2,613.70 | 8,063.11 | 63,775 |
| 2022-12-16 | 2,542.90 | 2,593.05 | 2,542.90 | 2,590.10 | 7,990.31 | 98,739 |
| 2022-12-15 | 2,596.00 | 2,628.45 | 2,581.25 | 2,590.10 | 7,990.31 | 103,535 |
| 2022-12-14 | 2,596.00 | 2,852.65 | 2,563.55 | 2,616.65 | 8,072.21 | 272,984 |
| 2022-12-13 | 2,640.25 | 2,640.25 | 2,569.45 | 2,593.05 | 7,999.41 | 166,835 |
| 2022-12-12 | 2,655.00 | 2,684.50 | 2,601.90 | 2,640.25 | 8,145.02 | 145,963 |
| 2022-12-09 | 2,690.40 | 2,731.70 | 2,622.55 | 2,643.20 | 8,154.12 | 255,819 |
| 2022-12-08 | 2,775.95 | 2,799.55 | 2,708.10 | 2,725.80 | 8,408.93 | 99,873 |
| 2022-12-07 | 2,758.25 | 3,032.60 | 2,711.05 | 2,799.55 | 8,636.45 | 460,351 |
| 2022-12-06 | 2,805.45 | 2,870.35 | 2,773.00 | 2,790.70 | 8,609.14 | 241,944 |
| 2022-12-05 | 2,914.60 | 2,917.55 | 2,773.00 | 2,805.45 | 8,654.65 | 286,000 |
| 2022-12-02 | 3,115.20 | 3,115.20 | 2,891.00 | 2,891.00 | 8,918.56 | 458,227 |
| 2022-12-01 | 3,221.40 | 3,498.70 | 3,009.00 | 3,079.80 | 9,501.00 | 3,506,848 |
| 2022-11-30 | 2,660.90 | 3,068.00 | 2,660.90 | 2,929.35 | 9,036.87 | 919,683 |
| 2022-11-29 | 2,616.65 | 2,660.90 | 2,607.80 | 2,657.95 | 8,199.62 | 20,654 |
| 2022-11-28 | 2,711.05 | 2,716.95 | 2,522.25 | 2,628.45 | 8,108.61 | 80,137 |
| 2022-11-25 | 2,708.10 | 2,743.50 | 2,666.80 | 2,708.10 | 8,354.33 | 61,459 |
| 2022-11-24 | 2,675.65 | 2,725.80 | 2,655.00 | 2,675.65 | 8,254.22 | 23,366 |
| 2022-11-23 | 2,649.10 | 2,714.00 | 2,649.10 | 2,666.80 | 8,226.92 | 56,681 |
| 2022-11-22 | 2,575.35 | 2,657.95 | 2,560.60 | 2,649.10 | 8,172.32 | 48,014 |
| 2022-11-21 | 2,705.15 | 2,705.15 | 2,596.00 | 2,596.00 | 8,008.51 | 47,158 |
| 2022-11-18 | 2,722.85 | 2,749.40 | 2,699.25 | 2,705.15 | 8,345.23 | 60,452 |
| 2022-11-17 | 2,708.10 | 2,725.80 | 2,634.35 | 2,722.85 | 8,399.83 | 88,233 |
| 2022-11-16 | 2,666.80 | 2,693.35 | 2,619.60 | 2,693.35 | 8,308.83 | 99,522 |
| 2022-11-15 | 2,646.15 | 2,672.70 | 2,625.50 | 2,655.00 | 8,190.52 | 84,748 |
| 2022-11-14 | 2,672.70 | 2,725.80 | 2,622.55 | 2,640.25 | 8,145.02 | 136,714 |
| 2022-11-11 | 2,669.75 | 2,690.40 | 2,625.50 | 2,669.75 | 8,236.02 | 112,608 |
| 2022-11-10 | 2,584.20 | 2,637.30 | 2,566.50 | 2,596.00 | 8,008.51 | 79,466 |
| 2022-11-09 | 2,590.10 | 2,640.25 | 2,575.35 | 2,593.05 | 7,999.41 | 102,738 |
| 2022-11-08 | 2,590.10 | 2,652.05 | 2,560.60 | 2,584.20 | 7,972.10 | 155,160 |
| 2022-11-07 | 2,460.30 | 2,773.00 | 2,460.30 | 2,557.65 | 7,890.20 | 394,894 |
| 2022-11-04 | 2,478.00 | 2,480.95 | 2,395.40 | 2,466.20 | 7,608.08 | 69,856 |
| 2022-11-03 | 2,480.95 | 2,483.90 | 2,421.95 | 2,445.55 | 7,544.38 | 102,182 |
| 2022-11-02 | 2,531.10 | 2,560.60 | 2,486.85 | 2,510.45 | 7,744.59 | 46,539 |
| 2022-11-01 | 2,478.00 | 2,578.30 | 2,469.15 | 2,542.90 | 7,844.70 | 53,556 |
| 2022-10-31 | 2,507.50 | 2,507.50 | 2,469.15 | 2,478.00 | 7,644.48 | 34,619 |
| 2022-10-28 | 2,581.25 | 2,581.25 | 2,486.85 | 2,486.85 | 7,671.79 | 47,261 |
| 2022-10-27 | 2,460.30 | 2,601.90 | 2,448.50 | 2,581.25 | 7,963.00 | 54,459 |
| 2022-10-26 | 2,522.25 | 2,525.20 | 2,442.60 | 2,448.50 | 7,553.48 | 66,533 |
| 2022-10-25 | 2,513.40 | 2,572.40 | 2,475.05 | 2,519.30 | 7,771.89 | 105,600 |
| 2022-10-24 | 2,448.50 | 2,832.00 | 2,430.80 | 2,537.00 | 7,826.50 | 434,607 |
| 2022-10-21 | 2,445.55 | 2,486.85 | 2,321.65 | 2,383.60 | 7,353.27 | 154,821 |
| 2022-10-20 | 2,601.90 | 2,616.65 | 2,478.00 | 2,478.00 | 7,644.48 | 158,566 |
| 2022-10-19 | 2,752.35 | 2,770.05 | 2,643.20 | 2,655.00 | 8,190.52 | 71,787 |
| 2022-10-18 | 2,761.20 | 2,761.20 | 2,687.45 | 2,752.35 | 8,490.84 | 32,940 |
| 2022-10-17 | 2,675.65 | 2,734.65 | 2,613.70 | 2,702.20 | 8,336.13 | 34,917 |
| 2022-10-14 | 2,684.50 | 2,737.60 | 2,643.20 | 2,702.20 | 8,336.13 | 76,216 |
| 2022-10-13 | 2,737.60 | 2,737.60 | 2,607.80 | 2,607.80 | 8,044.91 | 35,344 |
| 2022-10-12 | 2,663.85 | 2,761.20 | 2,631.40 | 2,737.60 | 8,445.33 | 32,437 |
| 2022-10-11 | 2,826.10 | 2,826.10 | 2,663.85 | 2,663.85 | 8,217.82 | 52,720 |
| 2022-10-07 | 2,814.30 | 2,876.25 | 2,781.85 | 2,849.70 | 8,791.16 | 35,005 |
| 2022-10-06 | 2,793.65 | 2,867.40 | 2,793.65 | 2,855.60 | 8,809.36 | 33,193 |
| 2022-10-05 | 2,947.05 | 2,955.90 | 2,781.85 | 2,808.40 | 8,663.75 | 85,856 |
| 2022-10-04 | 2,784.80 | 3,363.00 | 2,784.80 | 2,893.95 | 8,927.66 | 407,494 |
| 2022-09-30 | 2,793.65 | 2,846.75 | 2,761.20 | 2,775.95 | 8,563.64 | 47,268 |
| 2022-09-29 | 2,920.50 | 2,997.20 | 2,832.00 | 2,849.70 | 8,791.16 | 45,068 |
| 2022-09-28 | 2,941.15 | 2,997.20 | 2,873.30 | 2,876.25 | 8,873.06 | 43,538 |
| 2022-09-27 | 2,938.20 | 2,985.40 | 2,920.50 | 2,961.80 | 9,136.98 | 27,614 |
| 2022-09-26 | 2,947.05 | 3,026.70 | 2,920.50 | 2,955.90 | 9,118.78 | 52,919 |
| 2022-09-23 | 3,127.00 | 3,132.90 | 2,997.20 | 3,009.00 | 9,282.59 | 79,426 |
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.