Taeyoung Engineering & Construction Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	6,165.50	6,283.50	6,136.00	6,136.00	18,929.20	27,664
2021-12-28	6,401.50	6,431.00	6,254.00	6,254.00	18,213.49	44,921
2021-12-27	6,342.50	6,372.00	6,283.50	6,372.00	18,557.14	18,376
2021-12-24	6,195.00	6,342.50	6,195.00	6,342.50	18,471.23	25,037
2021-12-23	6,136.00	6,195.00	6,077.00	6,195.00	18,041.67	98,947
2021-12-22	6,136.00	6,195.00	6,077.00	6,106.50	17,783.93	51,499
2021-12-21	6,106.50	6,136.00	6,047.50	6,136.00	17,869.84	13,737
2021-12-20	6,077.00	6,136.00	6,047.50	6,077.00	17,698.01	18,674
2021-12-17	6,047.50	6,136.00	6,018.00	6,077.00	17,698.01	21,245
2021-12-16	6,224.50	6,254.00	6,018.00	6,077.00	17,698.01	72,948
2021-12-15	6,195.00	6,254.00	6,077.00	6,195.00	18,041.67	27,718
2021-12-14	6,254.00	6,254.00	6,136.00	6,195.00	18,041.67	28,462
2021-12-13	6,136.00	6,254.00	6,077.00	6,224.50	18,127.58	31,352
2021-12-10	6,106.50	6,254.00	6,018.00	6,106.50	17,783.93	44,065
2021-12-09	6,047.50	6,136.00	5,988.50	6,077.00	17,698.01	28,778
2021-12-08	6,195.00	6,224.50	6,018.00	6,047.50	17,612.10	46,722
2021-12-07	6,106.50	6,195.00	6,047.50	6,195.00	18,041.67	27,777
2021-12-06	5,959.00	6,047.50	5,900.00	6,047.50	17,612.10	15,327
2021-12-03	5,959.00	6,018.00	5,835.10	5,988.50	17,440.28	46,427
2021-12-02	5,770.20	6,047.50	5,634.50	5,894.10	17,165.36	43,611
2021-12-01	5,728.90	5,841.00	5,681.70	5,782.00	16,838.89	29,392
2021-11-30	5,882.30	5,988.50	5,740.70	5,740.70	16,718.61	205,153
2021-11-29	5,811.50	6,077.00	5,516.50	5,882.30	17,130.99	42,348
2021-11-26	6,106.50	6,136.00	5,959.00	5,959.00	17,354.36	65,112
2021-11-25	6,224.50	6,254.00	6,106.50	6,106.50	17,783.93	40,999
2021-11-24	6,283.50	6,283.50	6,165.50	6,195.00	18,041.67	44,235
2021-11-23	6,254.00	6,283.50	6,195.00	6,283.50	18,299.40	25,677
2021-11-22	6,283.50	6,313.00	6,165.50	6,283.50	18,299.40	52,940
2021-11-19	6,254.00	6,283.50	6,165.50	6,254.00	18,213.49	33,304
2021-11-18	6,254.00	6,283.50	6,165.50	6,254.00	18,213.49	49,364
2021-11-17	6,342.50	6,372.00	6,195.00	6,313.00	18,385.32	61,912
2021-11-16	6,342.50	6,401.50	6,313.00	6,342.50	18,471.23	17,598
2021-11-15	6,313.00	6,401.50	6,313.00	6,342.50	18,471.23	17,264
2021-11-12	6,342.50	6,401.50	6,313.00	6,313.00	18,385.32	14,375
2021-11-11	6,283.50	6,401.50	6,254.00	6,313.00	18,385.32	32,822
2021-11-10	6,490.00	6,490.00	6,283.50	6,342.50	18,471.23	50,077
2021-11-09	6,460.50	6,490.00	6,401.50	6,460.50	18,814.88	15,651
2021-11-08	6,401.50	6,460.50	6,313.00	6,460.50	18,814.88	17,778
2021-11-05	6,460.50	6,460.50	6,313.00	6,372.00	18,557.14	31,715
2021-11-04	6,431.00	6,490.00	6,372.00	6,431.00	18,728.97	47,050
2021-11-03	6,519.50	6,549.00	6,431.00	6,460.50	18,814.88	36,354
2021-11-02	6,519.50	6,578.50	6,490.00	6,519.50	18,986.71	39,341
2021-11-01	6,578.50	6,578.50	6,490.00	6,519.50	18,986.71	25,981
2021-10-29	6,578.50	6,637.50	6,490.00	6,549.00	19,072.62	36,695
2021-10-28	6,637.50	6,696.50	6,578.50	6,578.50	19,158.53	37,260
2021-10-27	6,608.00	6,696.50	6,578.50	6,667.00	19,416.27	23,053
2021-10-26	6,667.00	6,696.50	6,578.50	6,637.50	19,330.36	21,438
2021-10-25	6,578.50	6,667.00	6,519.50	6,608.00	19,244.44	36,816
2021-10-22	6,608.00	6,637.50	6,549.00	6,578.50	19,158.53	19,558
2021-10-21	6,696.50	6,726.00	6,637.50	6,637.50	19,330.36	16,547
2021-10-20	6,726.00	6,755.50	6,608.00	6,726.00	19,588.09	48,115
2021-10-19	6,785.00	6,814.50	6,696.50	6,755.50	19,674.01	12,393
2021-10-18	6,785.00	6,814.50	6,667.00	6,785.00	19,759.92	20,209
2021-10-15	6,814.50	6,873.50	6,696.50	6,785.00	19,759.92	29,947
2021-10-14	6,696.50	6,844.00	6,667.00	6,814.50	19,845.83	21,922

← NewerPage 18 of 18 · 1,075 trading days

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.