Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,599.00 | 1,614.00 | 1,586.00 | 1,602.00 | 1,602.00 | 203,197 |
| 2026-07-15 | 1,587.00 | 1,631.00 | 1,586.00 | 1,611.00 | 1,611.00 | 217,671 |
| 2026-07-14 | 1,595.00 | 1,605.00 | 1,560.00 | 1,586.00 | 1,586.00 | 365,998 |
| 2026-07-13 | 1,690.00 | 1,695.00 | 1,591.00 | 1,595.00 | 1,595.00 | 473,795 |
| 2026-07-10 | 1,605.00 | 1,717.00 | 1,605.00 | 1,690.00 | 1,690.00 | 368,287 |
| 2026-07-09 | 1,616.00 | 1,651.00 | 1,591.00 | 1,605.00 | 1,605.00 | 323,082 |
| 2026-07-08 | 1,655.00 | 1,659.00 | 1,601.00 | 1,616.00 | 1,616.00 | 546,499 |
| 2026-07-07 | 1,700.00 | 1,737.00 | 1,642.00 | 1,659.00 | 1,659.00 | 328,334 |
| 2026-07-06 | 1,714.00 | 1,756.00 | 1,635.00 | 1,716.00 | 1,716.00 | 286,981 |
| 2026-07-03 | 1,696.00 | 1,756.00 | 1,617.00 | 1,714.00 | 1,714.00 | 351,291 |
| 2026-07-02 | 1,712.00 | 1,799.00 | 1,679.00 | 1,696.00 | 1,696.00 | 491,181 |
| 2026-07-01 | 1,723.00 | 1,789.00 | 1,650.00 | 1,745.00 | 1,745.00 | 444,487 |
| 2026-06-30 | 1,700.00 | 1,708.00 | 1,614.00 | 1,675.00 | 1,675.00 | 143,620 |
| 2026-06-29 | 1,592.00 | 1,750.00 | 1,588.00 | 1,710.00 | 1,710.00 | 272,187 |
| 2026-06-26 | 1,650.00 | 1,650.00 | 1,550.00 | 1,592.00 | 1,592.00 | 281,247 |
| 2026-06-25 | 1,651.00 | 1,666.00 | 1,615.00 | 1,615.00 | 1,615.00 | 217,151 |
| 2026-06-24 | 1,660.00 | 1,660.00 | 1,586.00 | 1,650.00 | 1,650.00 | 265,378 |
| 2026-06-23 | 1,670.00 | 1,685.00 | 1,575.00 | 1,581.00 | 1,581.00 | 456,345 |
| 2026-06-22 | 1,706.00 | 1,748.00 | 1,647.00 | 1,670.00 | 1,670.00 | 256,326 |
| 2026-06-19 | 1,760.00 | 1,789.00 | 1,666.00 | 1,706.00 | 1,706.00 | 307,811 |
| 2026-06-18 | 1,827.00 | 1,827.00 | 1,716.00 | 1,759.00 | 1,759.00 | 296,205 |
| 2026-06-17 | 1,870.00 | 1,888.00 | 1,815.00 | 1,836.00 | 1,836.00 | 469,123 |
| 2026-06-16 | 1,830.00 | 1,919.00 | 1,770.00 | 1,838.00 | 1,838.00 | 816,522 |
| 2026-06-15 | 1,880.00 | 1,880.00 | 1,775.00 | 1,829.00 | 1,829.00 | 441,859 |
| 2026-06-12 | 1,831.00 | 1,900.00 | 1,755.00 | 1,770.00 | 1,770.00 | 585,181 |
| 2026-06-11 | 1,659.00 | 1,806.00 | 1,632.00 | 1,745.00 | 1,745.00 | 553,764 |
| 2026-06-10 | 1,622.00 | 1,670.00 | 1,570.00 | 1,660.00 | 1,660.00 | 207,836 |
| 2026-06-09 | 1,575.00 | 1,640.00 | 1,575.00 | 1,622.00 | 1,622.00 | 192,359 |
| 2026-06-08 | 1,610.00 | 1,632.00 | 1,553.00 | 1,570.00 | 1,570.00 | 426,316 |
| 2026-06-05 | 1,666.00 | 1,668.00 | 1,610.00 | 1,632.00 | 1,632.00 | 246,507 |
| 2026-06-04 | 1,599.00 | 1,674.00 | 1,599.00 | 1,666.00 | 1,666.00 | 258,494 |
| 2026-06-02 | 1,600.00 | 1,633.00 | 1,515.00 | 1,603.00 | 1,603.00 | 377,800 |
| 2026-06-01 | 1,700.00 | 1,704.00 | 1,620.00 | 1,620.00 | 1,620.00 | 676,003 |
| 2026-05-29 | 1,707.00 | 1,737.00 | 1,671.00 | 1,705.00 | 1,705.00 | 421,859 |
| 2026-05-28 | 1,674.00 | 1,715.00 | 1,652.00 | 1,706.00 | 1,706.00 | 412,156 |
| 2026-05-27 | 1,799.00 | 1,799.00 | 1,669.00 | 1,673.00 | 1,673.00 | 719,223 |
| 2026-05-26 | 1,849.00 | 1,857.00 | 1,757.00 | 1,773.00 | 1,773.00 | 491,821 |
| 2026-05-22 | 1,734.00 | 1,804.00 | 1,734.00 | 1,790.00 | 1,790.00 | 373,012 |
| 2026-05-21 | 1,723.00 | 1,777.00 | 1,710.00 | 1,731.00 | 1,731.00 | 517,755 |
| 2026-05-20 | 1,769.00 | 1,769.00 | 1,689.00 | 1,710.00 | 1,710.00 | 462,463 |
| 2026-05-19 | 1,789.00 | 1,807.00 | 1,740.00 | 1,770.00 | 1,770.00 | 309,083 |
| 2026-05-18 | 1,782.00 | 1,800.00 | 1,680.00 | 1,787.00 | 1,787.00 | 353,194 |
| 2026-05-15 | 1,837.00 | 1,860.00 | 1,771.00 | 1,781.00 | 1,781.00 | 468,352 |
| 2026-05-14 | 1,810.00 | 1,867.00 | 1,810.00 | 1,835.00 | 1,835.00 | 483,929 |
| 2026-05-13 | 1,842.00 | 1,883.00 | 1,800.00 | 1,803.00 | 1,803.00 | 416,191 |
| 2026-05-12 | 1,900.00 | 1,901.00 | 1,799.00 | 1,832.00 | 1,832.00 | 993,898 |
| 2026-05-11 | 1,962.00 | 1,986.00 | 1,897.00 | 1,901.00 | 1,901.00 | 750,343 |
| 2026-05-08 | 1,970.00 | 1,993.00 | 1,925.00 | 1,961.00 | 1,961.00 | 761,024 |
| 2026-05-07 | 1,942.00 | 2,090.00 | 1,931.00 | 2,015.00 | 2,015.00 | 2,990,108 |
| 2026-05-06 | 1,972.00 | 1,990.00 | 1,893.00 | 1,897.00 | 1,897.00 | 1,114,913 |
| 2026-05-04 | 1,970.00 | 2,010.00 | 1,961.00 | 1,972.00 | 1,972.00 | 601,313 |
| 2026-04-30 | 2,020.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | 787,962 |
| 2026-04-29 | 2,050.00 | 2,050.00 | 1,994.00 | 2,020.00 | 2,020.00 | 717,723 |
| 2026-04-28 | 2,015.00 | 2,085.00 | 2,015.00 | 2,045.00 | 2,045.00 | 1,232,332 |
| 2026-04-27 | 2,015.00 | 2,025.00 | 1,985.00 | 2,015.00 | 2,015.00 | 913,894 |
| 2026-04-24 | 2,030.00 | 2,045.00 | 2,000.00 | 2,025.00 | 2,025.00 | 650,531 |
| 2026-04-23 | 2,070.00 | 2,095.00 | 1,986.00 | 2,025.00 | 2,025.00 | 1,156,177 |
| 2026-04-22 | 2,105.00 | 2,105.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1,207,097 |
| 2026-04-21 | 2,040.00 | 2,270.00 | 2,030.00 | 2,125.00 | 2,125.00 | 4,294,592 |
| 2026-04-20 | 2,085.00 | 2,085.00 | 1,998.00 | 2,030.00 | 2,030.00 | 719,566 |
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.