Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,085.00 | 2,085.00 | 1,998.00 | 2,030.00 | 2,030.00 | 719,566 |
| 2026-04-17 | 2,115.00 | 2,125.00 | 2,045.00 | 2,085.00 | 2,085.00 | 1,188,410 |
| 2026-04-16 | 2,190.00 | 2,190.00 | 2,050.00 | 2,110.00 | 2,110.00 | 1,975,524 |
| 2026-04-15 | 2,040.00 | 2,275.00 | 1,990.00 | 2,125.00 | 2,125.00 | 5,153,860 |
| 2026-04-14 | 1,980.00 | 2,020.00 | 1,927.00 | 1,970.00 | 1,970.00 | 892,945 |
| 2026-04-13 | 1,960.00 | 1,994.00 | 1,929.00 | 1,949.00 | 1,949.00 | 942,709 |
| 2026-04-10 | 2,200.00 | 2,200.00 | 1,955.00 | 2,020.00 | 2,020.00 | 2,643,276 |
| 2026-04-09 | 2,000.00 | 2,225.00 | 1,921.00 | 2,080.00 | 2,080.00 | 6,821,462 |
| 2026-04-08 | 1,830.00 | 2,140.00 | 1,817.00 | 2,015.00 | 2,015.00 | 5,817,506 |
| 2026-04-07 | 1,811.00 | 1,859.00 | 1,776.00 | 1,784.00 | 1,784.00 | 307,215 |
| 2026-04-06 | 1,820.00 | 1,839.00 | 1,784.00 | 1,805.00 | 1,805.00 | 253,949 |
| 2026-04-03 | 1,750.00 | 1,820.00 | 1,750.00 | 1,802.00 | 1,802.00 | 274,150 |
| 2026-04-02 | 1,901.00 | 1,932.00 | 1,734.00 | 1,738.00 | 1,738.00 | 690,379 |
| 2026-04-01 | 1,809.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 905,915 |
| 2026-03-31 | 1,798.00 | 1,799.00 | 1,751.00 | 1,753.00 | 1,753.00 | 254,470 |
| 2026-03-30 | 1,805.00 | 1,820.00 | 1,745.00 | 1,798.00 | 1,798.00 | 268,978 |
| 2026-03-27 | 1,810.00 | 1,839.00 | 1,763.00 | 1,837.00 | 1,837.00 | 266,553 |
| 2026-03-26 | 1,885.00 | 1,891.00 | 1,820.00 | 1,824.00 | 1,824.00 | 309,305 |
| 2026-03-25 | 1,843.00 | 1,925.00 | 1,833.00 | 1,885.00 | 1,885.00 | 351,552 |
| 2026-03-24 | 1,980.00 | 1,983.00 | 1,790.00 | 1,843.00 | 1,843.00 | 883,967 |
| 2026-03-23 | 2,005.00 | 2,005.00 | 1,850.00 | 1,903.00 | 1,903.00 | 1,155,599 |
| 2026-03-20 | 1,845.00 | 2,075.00 | 1,845.00 | 2,010.00 | 2,010.00 | 3,236,481 |
| 2026-03-19 | 1,850.00 | 1,888.00 | 1,800.00 | 1,845.00 | 1,845.00 | 457,355 |
| 2026-03-18 | 1,807.00 | 1,858.00 | 1,794.00 | 1,854.00 | 1,854.00 | 489,544 |
| 2026-03-17 | 1,837.00 | 1,871.00 | 1,780.00 | 1,793.00 | 1,793.00 | 304,470 |
| 2026-03-16 | 1,845.00 | 1,870.00 | 1,799.00 | 1,837.00 | 1,837.00 | 568,311 |
| 2026-03-13 | 1,745.00 | 1,950.00 | 1,700.00 | 1,832.00 | 1,832.00 | 1,050,709 |
| 2026-03-12 | 1,770.00 | 1,770.00 | 1,731.00 | 1,741.00 | 1,741.00 | 294,353 |
| 2026-03-11 | 1,690.00 | 1,800.00 | 1,690.00 | 1,775.00 | 1,775.00 | 582,163 |
| 2026-03-10 | 1,660.00 | 1,716.00 | 1,660.00 | 1,674.00 | 1,674.00 | 236,464 |
| 2026-03-09 | 1,697.00 | 1,697.00 | 1,610.00 | 1,639.00 | 1,639.00 | 527,941 |
| 2026-03-06 | 1,731.00 | 1,750.00 | 1,677.00 | 1,744.00 | 1,744.00 | 308,550 |
| 2026-03-05 | 1,714.00 | 1,880.00 | 1,689.00 | 1,743.00 | 1,743.00 | 819,587 |
| 2026-03-04 | 1,650.00 | 1,755.00 | 1,568.00 | 1,600.00 | 1,600.00 | 1,073,686 |
| 2026-03-03 | 1,850.00 | 1,881.00 | 1,778.00 | 1,796.00 | 1,796.00 | 758,901 |
| 2026-02-27 | 1,920.00 | 1,932.00 | 1,861.00 | 1,869.00 | 1,869.00 | 677,333 |
| 2026-02-26 | 2,040.00 | 2,040.00 | 1,909.00 | 1,920.00 | 1,920.00 | 1,190,979 |
| 2026-02-25 | 1,964.00 | 2,050.00 | 1,901.00 | 2,010.00 | 2,010.00 | 1,906,377 |
| 2026-02-24 | 1,837.00 | 1,987.00 | 1,820.00 | 1,960.00 | 1,960.00 | 2,246,086 |
| 2026-02-23 | 1,792.00 | 1,889.00 | 1,791.00 | 1,837.00 | 1,837.00 | 1,415,270 |
| 2026-02-20 | 1,760.00 | 1,790.00 | 1,720.00 | 1,774.00 | 1,774.00 | 778,835 |
| 2026-02-19 | 1,745.00 | 1,770.00 | 1,719.00 | 1,756.00 | 1,756.00 | 835,203 |
| 2026-02-13 | 1,725.00 | 1,745.00 | 1,690.00 | 1,711.00 | 1,711.00 | 437,173 |
| 2026-02-12 | 1,739.00 | 1,760.00 | 1,706.00 | 1,728.00 | 1,728.00 | 596,092 |
| 2026-02-11 | 1,685.00 | 1,762.00 | 1,660.00 | 1,739.00 | 1,739.00 | 1,112,587 |
| 2026-02-10 | 1,611.00 | 1,719.00 | 1,611.00 | 1,675.00 | 1,675.00 | 1,204,444 |
| 2026-02-09 | 1,591.00 | 1,625.00 | 1,591.00 | 1,607.00 | 1,607.00 | 247,966 |
| 2026-02-06 | 1,610.00 | 1,620.00 | 1,539.00 | 1,589.00 | 1,589.00 | 425,686 |
| 2026-02-05 | 1,620.00 | 1,645.00 | 1,600.00 | 1,623.00 | 1,623.00 | 329,223 |
| 2026-02-04 | 1,599.00 | 1,631.00 | 1,587.00 | 1,626.00 | 1,626.00 | 417,479 |
| 2026-02-03 | 1,547.00 | 1,599.00 | 1,542.00 | 1,599.00 | 1,599.00 | 243,090 |
| 2026-02-02 | 1,571.00 | 1,584.00 | 1,545.00 | 1,546.00 | 1,546.00 | 474,397 |
| 2026-01-30 | 1,600.00 | 1,600.00 | 1,565.00 | 1,571.00 | 1,571.00 | 664,508 |
| 2026-01-29 | 1,608.00 | 1,610.00 | 1,560.00 | 1,599.00 | 1,599.00 | 710,982 |
| 2026-01-28 | 1,626.00 | 1,640.00 | 1,600.00 | 1,608.00 | 1,608.00 | 488,845 |
| 2026-01-27 | 1,623.00 | 1,664.00 | 1,610.00 | 1,622.00 | 1,622.00 | 353,802 |
| 2026-01-26 | 1,628.00 | 1,689.00 | 1,612.00 | 1,626.00 | 1,626.00 | 604,773 |
| 2026-01-23 | 1,589.00 | 1,633.00 | 1,580.00 | 1,628.00 | 1,628.00 | 570,203 |
| 2026-01-22 | 1,579.00 | 1,600.00 | 1,564.00 | 1,580.00 | 1,580.00 | 358,692 |
| 2026-01-21 | 1,633.00 | 1,640.00 | 1,565.00 | 1,578.00 | 1,578.00 | 973,498 |
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.