Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4,088.70 | 4,159.50 | 3,982.50 | 4,124.10 | 12,722.60 | 88,576 |
| 2022-06-24 | 3,658.00 | 4,012.00 | 3,658.00 | 3,964.80 | 12,231.17 | 156,770 |
| 2022-06-23 | 3,894.00 | 3,964.80 | 3,687.50 | 3,693.40 | 11,393.92 | 76,588 |
| 2022-06-22 | 4,224.40 | 4,224.40 | 3,876.30 | 3,894.00 | 12,012.76 | 42,084 |
| 2022-06-21 | 4,053.30 | 4,153.60 | 4,047.40 | 4,141.80 | 12,777.21 | 23,816 |
| 2022-06-20 | 4,289.30 | 4,360.10 | 4,012.00 | 4,094.60 | 12,631.60 | 45,145 |
| 2022-06-17 | 4,236.20 | 4,324.70 | 4,147.70 | 4,289.30 | 13,232.24 | 38,356 |
| 2022-06-16 | 4,430.90 | 4,513.50 | 4,366.00 | 4,366.00 | 13,468.85 | 24,408 |
| 2022-06-15 | 4,596.10 | 4,596.10 | 4,336.50 | 4,389.60 | 13,541.66 | 44,653 |
| 2022-06-14 | 4,602.00 | 4,767.20 | 4,548.90 | 4,596.10 | 14,178.70 | 45,444 |
| 2022-06-13 | 4,879.30 | 4,961.90 | 4,767.20 | 4,779.00 | 14,742.93 | 30,480 |
| 2022-06-10 | 4,926.50 | 4,985.50 | 4,908.80 | 4,979.60 | 15,361.77 | 24,328 |
| 2022-06-09 | 4,973.70 | 5,032.70 | 4,879.30 | 4,967.80 | 15,325.37 | 42,618 |
| 2022-06-08 | 5,015.00 | 5,062.20 | 4,991.40 | 5,020.90 | 15,489.18 | 14,533 |
| 2022-06-07 | 5,038.60 | 5,085.80 | 5,009.10 | 5,015.00 | 15,470.98 | 25,666 |
| 2022-06-03 | 5,056.30 | 5,079.90 | 5,038.60 | 5,056.30 | 15,598.39 | 13,976 |
| 2022-06-02 | 5,079.90 | 5,091.70 | 5,032.70 | 5,038.60 | 15,543.78 | 16,484 |
| 2022-05-31 | 5,074.00 | 5,079.90 | 5,050.40 | 5,074.00 | 15,652.99 | 30,858 |
| 2022-05-30 | 4,997.30 | 5,062.20 | 4,973.70 | 5,062.20 | 15,616.59 | 17,374 |
| 2022-05-27 | 5,015.00 | 5,015.00 | 4,950.10 | 4,956.00 | 15,288.97 | 29,864 |
| 2022-05-26 | 5,015.00 | 5,044.50 | 4,973.70 | 4,973.70 | 15,343.57 | 27,765 |
| 2022-05-25 | 5,009.10 | 5,062.20 | 4,997.30 | 5,015.00 | 15,470.98 | 28,274 |
| 2022-05-24 | 5,074.00 | 5,097.60 | 5,015.00 | 5,026.80 | 15,507.38 | 35,903 |
| 2022-05-23 | 5,074.00 | 5,074.00 | 5,032.70 | 5,074.00 | 15,652.99 | 17,994 |
| 2022-05-20 | 5,068.10 | 5,109.40 | 5,015.00 | 5,068.10 | 15,634.79 | 45,978 |
| 2022-05-19 | 5,015.00 | 5,097.60 | 4,961.90 | 5,074.00 | 15,652.99 | 45,870 |
| 2022-05-18 | 5,180.20 | 5,487.00 | 5,103.50 | 5,109.40 | 15,762.20 | 148,544 |
| 2022-05-17 | 5,150.70 | 5,221.50 | 5,150.70 | 5,180.20 | 15,980.61 | 32,986 |
| 2022-05-16 | 5,245.10 | 5,245.10 | 5,150.70 | 5,162.50 | 15,926.01 | 48,368 |
| 2022-05-13 | 5,186.10 | 5,251.00 | 5,174.30 | 5,203.80 | 16,053.42 | 75,387 |
| 2022-05-12 | 5,398.50 | 5,398.50 | 5,174.30 | 5,209.70 | 16,071.62 | 101,997 |
| 2022-05-11 | 5,605.00 | 5,605.00 | 5,410.30 | 5,410.30 | 16,690.46 | 69,738 |
| 2022-05-10 | 5,433.90 | 5,628.60 | 5,428.00 | 5,628.60 | 17,363.90 | 49,399 |
| 2022-05-09 | 5,646.30 | 5,687.60 | 5,557.80 | 5,557.80 | 17,145.48 | 34,854 |
| 2022-05-06 | 5,693.50 | 5,717.10 | 5,640.40 | 5,693.50 | 17,564.11 | 17,704 |
| 2022-05-04 | 5,811.50 | 5,835.10 | 5,711.20 | 5,717.10 | 17,636.92 | 17,549 |
| 2022-05-03 | 5,823.30 | 5,864.60 | 5,770.20 | 5,776.10 | 17,818.93 | 19,881 |
| 2022-05-02 | 5,811.50 | 5,864.60 | 5,811.50 | 5,835.10 | 18,000.94 | 9,334 |
| 2022-04-29 | 5,829.20 | 5,894.10 | 5,817.40 | 5,852.80 | 18,055.54 | 24,937 |
| 2022-04-28 | 5,764.30 | 5,858.70 | 5,758.40 | 5,829.20 | 17,982.74 | 22,865 |
| 2022-04-27 | 5,752.50 | 5,811.50 | 5,728.90 | 5,758.40 | 17,764.32 | 18,537 |
| 2022-04-26 | 5,870.50 | 5,888.20 | 5,793.80 | 5,811.50 | 17,928.13 | 23,653 |
| 2022-04-25 | 5,841.00 | 5,900.00 | 5,817.40 | 5,823.30 | 17,964.54 | 46,492 |
| 2022-04-22 | 5,894.10 | 5,929.50 | 5,835.10 | 5,894.10 | 18,182.95 | 26,357 |
| 2022-04-21 | 5,894.10 | 5,929.50 | 5,870.50 | 5,894.10 | 18,182.95 | 29,531 |
| 2022-04-20 | 5,882.30 | 5,888.20 | 5,811.50 | 5,864.60 | 18,091.94 | 40,300 |
| 2022-04-19 | 5,900.00 | 5,929.50 | 5,870.50 | 5,900.00 | 18,201.15 | 33,144 |
| 2022-04-18 | 5,900.00 | 5,959.00 | 5,858.70 | 5,900.00 | 18,201.15 | 32,889 |
| 2022-04-15 | 5,888.20 | 5,929.50 | 5,870.50 | 5,894.10 | 18,182.95 | 107,517 |
| 2022-04-14 | 5,852.80 | 5,900.00 | 5,841.00 | 5,894.10 | 18,182.95 | 37,434 |
| 2022-04-13 | 5,841.00 | 5,888.20 | 5,805.60 | 5,841.00 | 18,019.14 | 51,624 |
| 2022-04-12 | 5,841.00 | 5,929.50 | 5,811.50 | 5,841.00 | 18,019.14 | 50,620 |
| 2022-04-11 | 5,823.30 | 5,888.20 | 5,782.00 | 5,841.00 | 18,019.14 | 21,902 |
| 2022-04-08 | 5,864.60 | 5,870.50 | 5,770.20 | 5,805.60 | 17,909.93 | 32,194 |
| 2022-04-07 | 5,900.00 | 5,929.50 | 5,805.60 | 5,841.00 | 18,019.14 | 74,916 |
| 2022-04-06 | 5,888.20 | 5,959.00 | 5,858.70 | 5,929.50 | 18,292.16 | 52,540 |
| 2022-04-05 | 5,900.00 | 5,929.50 | 5,882.30 | 5,900.00 | 18,201.15 | 34,426 |
| 2022-04-04 | 5,988.50 | 5,988.50 | 5,882.30 | 5,929.50 | 18,292.16 | 57,988 |
| 2022-04-01 | 6,018.00 | 6,018.00 | 5,900.00 | 5,959.00 | 18,383.16 | 47,849 |
| 2022-03-31 | 5,929.50 | 6,018.00 | 5,929.50 | 6,018.00 | 18,565.17 | 14,143 |
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.