Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 3,233.20 | 3,233.20 | 3,073.90 | 3,156.50 | 9,737.62 | 94,186 |
| 2022-09-21 | 3,256.80 | 3,309.90 | 3,245.00 | 3,250.90 | 10,028.83 | 24,137 |
| 2022-09-20 | 3,262.70 | 3,327.60 | 3,262.70 | 3,304.00 | 10,192.64 | 23,885 |
| 2022-09-19 | 3,380.70 | 3,398.40 | 3,262.70 | 3,268.60 | 10,083.44 | 47,993 |
| 2022-09-16 | 3,486.90 | 3,510.50 | 3,380.70 | 3,380.70 | 10,429.26 | 48,756 |
| 2022-09-15 | 3,540.00 | 3,557.70 | 3,481.00 | 3,486.90 | 10,756.88 | 30,367 |
| 2022-09-14 | 3,498.70 | 3,540.00 | 3,469.20 | 3,528.20 | 10,884.29 | 21,890 |
| 2022-09-13 | 3,557.70 | 3,610.80 | 3,534.10 | 3,563.60 | 10,993.50 | 38,558 |
| 2022-09-08 | 3,581.30 | 3,604.90 | 3,463.30 | 3,528.20 | 10,884.29 | 47,120 |
| 2022-09-07 | 3,663.90 | 3,663.90 | 3,545.90 | 3,581.30 | 11,048.10 | 28,687 |
| 2022-09-06 | 3,705.20 | 3,705.20 | 3,658.00 | 3,675.70 | 11,339.32 | 16,243 |
| 2022-09-05 | 3,646.20 | 3,728.80 | 3,640.30 | 3,669.80 | 11,321.12 | 19,410 |
| 2022-09-02 | 3,711.10 | 3,722.90 | 3,658.00 | 3,669.80 | 11,321.12 | 27,274 |
| 2022-09-01 | 3,764.20 | 3,764.20 | 3,693.40 | 3,693.40 | 11,393.92 | 37,881 |
| 2022-08-31 | 3,746.50 | 3,776.00 | 3,717.00 | 3,776.00 | 11,648.74 | 20,678 |
| 2022-08-30 | 3,764.20 | 3,787.80 | 3,740.60 | 3,770.10 | 11,630.54 | 27,878 |
| 2022-08-29 | 3,840.90 | 3,852.70 | 3,752.40 | 3,764.20 | 11,612.33 | 45,046 |
| 2022-08-26 | 3,852.70 | 3,976.60 | 3,852.70 | 3,923.50 | 12,103.77 | 27,726 |
| 2022-08-25 | 3,805.50 | 3,888.10 | 3,793.70 | 3,835.00 | 11,830.75 | 27,202 |
| 2022-08-24 | 3,846.80 | 3,894.00 | 3,752.40 | 3,770.10 | 11,630.54 | 52,480 |
| 2022-08-23 | 3,882.20 | 3,882.20 | 3,817.30 | 3,846.80 | 11,867.15 | 46,336 |
| 2022-08-22 | 3,958.90 | 3,970.70 | 3,911.70 | 3,911.70 | 12,067.36 | 44,582 |
| 2022-08-19 | 4,053.30 | 4,065.10 | 4,000.20 | 4,000.20 | 12,340.38 | 43,609 |
| 2022-08-18 | 4,076.90 | 4,094.60 | 4,023.80 | 4,047.40 | 12,485.99 | 40,422 |
| 2022-08-17 | 4,189.00 | 4,194.90 | 4,112.30 | 4,112.30 | 12,686.20 | 47,793 |
| 2022-08-16 | 4,336.50 | 4,454.50 | 4,200.80 | 4,206.70 | 12,977.42 | 90,447 |
| 2022-08-12 | 4,236.20 | 4,354.20 | 4,183.10 | 4,336.50 | 13,377.85 | 128,737 |
| 2022-08-11 | 4,200.80 | 4,336.50 | 4,147.70 | 4,212.60 | 12,995.62 | 146,875 |
| 2022-08-10 | 4,130.00 | 4,489.90 | 4,100.50 | 4,147.70 | 12,795.41 | 954,592 |
| 2022-08-09 | 4,130.00 | 4,141.80 | 4,000.20 | 4,047.40 | 12,485.99 | 48,157 |
| 2022-08-08 | 4,012.00 | 4,047.40 | 3,982.50 | 4,029.70 | 12,431.39 | 29,473 |
| 2022-08-05 | 3,923.50 | 4,100.50 | 3,905.80 | 4,047.40 | 12,485.99 | 75,460 |
| 2022-08-04 | 4,000.20 | 4,012.00 | 3,882.20 | 3,899.90 | 12,030.96 | 87,985 |
| 2022-08-03 | 4,053.30 | 4,053.30 | 3,994.30 | 4,012.00 | 12,376.78 | 18,683 |
| 2022-08-02 | 4,071.00 | 4,118.20 | 4,012.00 | 4,029.70 | 12,431.39 | 23,980 |
| 2022-08-01 | 4,012.00 | 4,118.20 | 4,012.00 | 4,071.00 | 12,558.79 | 36,372 |
| 2022-07-29 | 4,012.00 | 4,094.60 | 3,994.30 | 4,041.50 | 12,467.79 | 20,072 |
| 2022-07-28 | 4,088.70 | 4,100.50 | 3,964.80 | 3,994.30 | 12,322.18 | 52,698 |
| 2022-07-27 | 4,023.80 | 4,059.20 | 3,970.70 | 4,047.40 | 12,485.99 | 24,221 |
| 2022-07-26 | 3,982.50 | 4,082.80 | 3,958.90 | 4,023.80 | 12,413.19 | 21,415 |
| 2022-07-25 | 3,988.40 | 4,029.70 | 3,970.70 | 3,976.60 | 12,267.58 | 21,611 |
| 2022-07-22 | 3,976.60 | 4,023.80 | 3,935.30 | 3,988.40 | 12,303.98 | 30,077 |
| 2022-07-21 | 3,941.20 | 3,994.30 | 3,935.30 | 3,941.20 | 12,158.37 | 21,633 |
| 2022-07-20 | 3,982.50 | 4,006.10 | 3,923.50 | 3,941.20 | 12,158.37 | 38,178 |
| 2022-07-19 | 3,888.10 | 3,976.60 | 3,840.90 | 3,929.40 | 12,121.97 | 27,069 |
| 2022-07-18 | 3,835.00 | 3,894.00 | 3,817.30 | 3,882.20 | 11,976.36 | 25,133 |
| 2022-07-15 | 3,752.40 | 3,858.60 | 3,681.60 | 3,776.00 | 11,648.74 | 41,626 |
| 2022-07-14 | 3,764.20 | 3,781.90 | 3,699.30 | 3,752.40 | 11,575.93 | 20,244 |
| 2022-07-13 | 3,746.50 | 3,835.00 | 3,728.80 | 3,764.20 | 11,612.33 | 35,525 |
| 2022-07-12 | 3,953.00 | 3,953.00 | 3,752.40 | 3,787.80 | 11,685.14 | 67,982 |
| 2022-07-11 | 4,012.00 | 4,012.00 | 3,882.20 | 3,953.00 | 12,194.77 | 42,729 |
| 2022-07-08 | 3,994.30 | 4,065.10 | 3,976.60 | 3,988.40 | 12,303.98 | 33,588 |
| 2022-07-07 | 3,970.70 | 4,059.20 | 3,958.90 | 3,958.90 | 12,212.97 | 50,248 |
| 2022-07-06 | 4,106.40 | 4,106.40 | 3,941.20 | 3,970.70 | 12,249.37 | 35,651 |
| 2022-07-05 | 3,911.70 | 4,135.90 | 3,911.70 | 4,088.70 | 12,613.40 | 101,731 |
| 2022-07-04 | 4,248.00 | 4,253.90 | 3,894.00 | 3,899.90 | 12,030.96 | 113,905 |
| 2022-07-01 | 4,012.00 | 4,377.80 | 4,012.00 | 4,200.80 | 12,959.22 | 248,940 |
| 2022-06-30 | 3,988.40 | 4,961.90 | 3,894.00 | 4,012.00 | 12,376.78 | 529,615 |
| 2022-06-29 | 4,053.30 | 4,053.30 | 3,958.90 | 3,982.50 | 12,285.78 | 20,366 |
| 2022-06-28 | 4,071.00 | 4,171.30 | 4,041.50 | 4,082.80 | 12,595.20 | 38,340 |
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.