Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 6,047.50 | 6,077.00 | 5,929.50 | 5,959.00 | 18,383.16 | 61,170 |
| 2022-03-29 | 6,077.00 | 6,106.50 | 5,988.50 | 6,018.00 | 18,565.17 | 45,877 |
| 2022-03-28 | 6,077.00 | 6,136.00 | 5,900.00 | 6,077.00 | 18,747.19 | 192,587 |
| 2022-03-25 | 6,519.50 | 6,519.50 | 6,372.00 | 6,431.00 | 19,839.25 | 117,393 |
| 2022-03-24 | 6,342.50 | 6,549.00 | 6,283.50 | 6,490.00 | 20,021.27 | 121,231 |
| 2022-03-23 | 6,431.00 | 6,490.00 | 6,313.00 | 6,372.00 | 19,657.24 | 68,161 |
| 2022-03-22 | 6,313.00 | 6,401.50 | 6,254.00 | 6,372.00 | 19,657.24 | 39,976 |
| 2022-03-21 | 6,342.50 | 6,372.00 | 6,224.50 | 6,313.00 | 19,475.23 | 43,560 |
| 2022-03-18 | 6,490.00 | 6,490.00 | 6,254.00 | 6,313.00 | 19,475.23 | 76,397 |
| 2022-03-17 | 6,667.00 | 6,667.00 | 6,401.50 | 6,460.50 | 19,930.26 | 108,898 |
| 2022-03-16 | 6,283.50 | 6,667.00 | 6,254.00 | 6,608.00 | 20,385.29 | 367,986 |
| 2022-03-15 | 6,342.50 | 6,372.00 | 6,165.50 | 6,254.00 | 19,293.22 | 60,708 |
| 2022-03-14 | 6,460.50 | 6,667.00 | 6,342.50 | 6,342.50 | 19,566.24 | 198,811 |
| 2022-03-11 | 6,136.00 | 7,139.00 | 6,018.00 | 6,460.50 | 19,930.26 | 721,161 |
| 2022-03-10 | 5,988.50 | 6,136.00 | 5,959.00 | 6,106.50 | 18,838.19 | 35,989 |
| 2022-03-08 | 5,835.10 | 5,900.00 | 5,782.00 | 5,846.90 | 18,037.34 | 13,879 |
| 2022-03-07 | 5,900.00 | 5,988.50 | 5,846.90 | 5,894.10 | 18,182.95 | 25,183 |
| 2022-03-04 | 6,136.00 | 6,136.00 | 5,959.00 | 5,959.00 | 18,383.16 | 26,639 |
| 2022-03-03 | 5,823.30 | 6,136.00 | 5,823.30 | 6,077.00 | 18,747.19 | 147,077 |
| 2022-03-02 | 5,929.50 | 5,929.50 | 5,752.50 | 5,823.30 | 17,964.54 | 17,375 |
| 2022-02-28 | 5,752.50 | 5,900.00 | 5,734.80 | 5,823.30 | 17,964.54 | 17,190 |
| 2022-02-25 | 5,787.90 | 5,787.90 | 5,705.30 | 5,746.60 | 17,727.92 | 15,965 |
| 2022-02-24 | 5,846.90 | 5,846.90 | 5,628.60 | 5,705.30 | 17,600.51 | 24,409 |
| 2022-02-23 | 5,782.00 | 5,959.00 | 5,728.90 | 5,870.50 | 18,110.15 | 19,432 |
| 2022-02-22 | 5,699.40 | 5,817.40 | 5,699.40 | 5,734.80 | 17,691.52 | 8,560 |
| 2022-02-21 | 5,746.60 | 5,829.20 | 5,664.00 | 5,811.50 | 17,928.13 | 9,832 |
| 2022-02-18 | 5,640.40 | 5,776.10 | 5,640.40 | 5,740.70 | 17,709.72 | 12,317 |
| 2022-02-17 | 5,746.60 | 5,805.60 | 5,681.70 | 5,693.50 | 17,564.11 | 26,682 |
| 2022-02-16 | 5,776.10 | 5,793.80 | 5,664.00 | 5,723.00 | 17,655.12 | 14,958 |
| 2022-02-15 | 5,664.00 | 5,746.60 | 5,628.60 | 5,634.50 | 17,382.10 | 25,445 |
| 2022-02-14 | 5,882.30 | 5,882.30 | 5,622.70 | 5,746.60 | 17,727.92 | 23,132 |
| 2022-02-11 | 6,047.50 | 6,077.00 | 5,882.30 | 5,888.20 | 18,164.75 | 52,835 |
| 2022-02-10 | 6,077.00 | 6,136.00 | 6,018.00 | 6,077.00 | 18,747.19 | 21,563 |
| 2022-02-09 | 6,077.00 | 6,136.00 | 6,047.50 | 6,077.00 | 18,747.19 | 12,417 |
| 2022-02-08 | 6,165.50 | 6,165.50 | 5,988.50 | 6,047.50 | 18,656.18 | 10,415 |
| 2022-02-07 | 6,195.00 | 6,195.00 | 6,047.50 | 6,077.00 | 18,747.19 | 8,883 |
| 2022-02-04 | 6,018.00 | 6,165.50 | 6,018.00 | 6,165.50 | 19,020.20 | 8,321 |
| 2022-02-03 | 6,165.50 | 6,283.50 | 6,018.00 | 6,047.50 | 18,656.18 | 35,425 |
| 2022-01-28 | 5,829.20 | 6,224.50 | 5,799.70 | 6,136.00 | 18,929.20 | 57,462 |
| 2022-01-27 | 5,835.10 | 5,988.50 | 5,693.50 | 5,823.30 | 17,964.54 | 56,172 |
| 2022-01-26 | 5,846.90 | 5,929.50 | 5,811.50 | 5,835.10 | 18,000.94 | 20,636 |
| 2022-01-25 | 5,900.00 | 5,959.00 | 5,811.50 | 5,829.20 | 17,982.74 | 50,435 |
| 2022-01-24 | 5,929.50 | 6,018.00 | 5,882.30 | 5,900.00 | 18,201.15 | 30,657 |
| 2022-01-21 | 6,106.50 | 6,195.00 | 5,988.50 | 6,018.00 | 18,565.17 | 40,808 |
| 2022-01-20 | 6,136.00 | 6,224.50 | 6,106.50 | 6,224.50 | 19,202.21 | 16,335 |
| 2022-01-19 | 6,224.50 | 6,342.50 | 6,165.50 | 6,195.00 | 19,111.21 | 26,580 |
| 2022-01-18 | 6,401.50 | 6,519.50 | 6,165.50 | 6,313.00 | 19,475.23 | 45,198 |
| 2022-01-17 | 6,431.00 | 6,519.50 | 6,372.00 | 6,401.50 | 19,748.25 | 23,209 |
| 2022-01-14 | 6,578.50 | 6,637.50 | 6,401.50 | 6,431.00 | 19,839.25 | 24,802 |
| 2022-01-13 | 6,696.50 | 6,696.50 | 6,549.00 | 6,578.50 | 20,294.28 | 30,669 |
| 2022-01-12 | 6,608.00 | 6,726.00 | 6,519.50 | 6,696.50 | 20,658.31 | 32,630 |
| 2022-01-11 | 6,726.00 | 6,873.50 | 6,578.50 | 6,637.50 | 20,476.30 | 64,467 |
| 2022-01-10 | 6,431.00 | 6,726.00 | 6,431.00 | 6,726.00 | 20,749.31 | 104,671 |
| 2022-01-07 | 6,401.50 | 6,519.50 | 6,283.50 | 6,460.50 | 19,930.26 | 63,016 |
| 2022-01-06 | 6,165.50 | 6,519.50 | 6,165.50 | 6,342.50 | 19,566.24 | 66,384 |
| 2022-01-05 | 6,224.50 | 6,342.50 | 6,195.00 | 6,283.50 | 19,384.23 | 42,130 |
| 2022-01-04 | 6,165.50 | 6,195.00 | 6,018.00 | 6,195.00 | 19,111.21 | 40,505 |
| 2022-01-03 | 6,165.50 | 6,224.50 | 6,136.00 | 6,165.50 | 19,020.20 | 21,029 |
| 2021-12-30 | 6,136.00 | 6,313.00 | 6,106.50 | 6,195.00 | 19,111.21 | 47,343 |
| 2021-12-29 | 6,165.50 | 6,283.50 | 6,136.00 | 6,136.00 | 18,929.20 | 27,664 |
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.