Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,653.00 | 1,662.00 | 1,628.00 | 1,649.00 | 1,649.00 | 503,369 |
| 2026-01-19 | 1,716.00 | 1,735.00 | 1,630.00 | 1,653.00 | 1,653.00 | 1,393,016 |
| 2026-01-16 | 1,714.00 | 1,738.00 | 1,692.00 | 1,716.00 | 1,716.00 | 279,993 |
| 2026-01-15 | 1,700.00 | 1,724.00 | 1,661.00 | 1,714.00 | 1,714.00 | 284,275 |
| 2026-01-14 | 1,671.00 | 1,721.00 | 1,661.00 | 1,689.00 | 1,689.00 | 273,965 |
| 2026-01-13 | 1,693.00 | 1,697.00 | 1,653.00 | 1,670.00 | 1,670.00 | 218,200 |
| 2026-01-12 | 1,617.00 | 1,698.00 | 1,617.00 | 1,680.00 | 1,680.00 | 355,476 |
| 2026-01-09 | 1,638.00 | 1,647.00 | 1,613.00 | 1,617.00 | 1,617.00 | 363,291 |
| 2026-01-08 | 1,678.00 | 1,679.00 | 1,635.00 | 1,638.00 | 1,638.00 | 295,628 |
| 2026-01-07 | 1,675.00 | 1,690.00 | 1,651.00 | 1,678.00 | 1,678.00 | 337,189 |
| 2026-01-06 | 1,710.00 | 1,710.00 | 1,674.00 | 1,675.00 | 1,675.00 | 335,953 |
| 2026-01-05 | 1,692.00 | 1,706.00 | 1,672.00 | 1,690.00 | 1,690.00 | 314,411 |
| 2026-01-02 | 1,756.00 | 1,758.00 | 1,684.00 | 1,692.00 | 1,692.00 | 600,865 |
| 2025-12-30 | 1,720.00 | 1,950.00 | 1,700.00 | 1,756.00 | 1,756.00 | 2,862,132 |
| 2025-12-29 | 1,698.00 | 1,735.00 | 1,685.00 | 1,717.00 | 1,717.00 | 367,303 |
| 2025-12-26 | 1,686.00 | 1,720.00 | 1,674.00 | 1,679.00 | 1,679.00 | 334,652 |
| 2025-12-24 | 1,693.00 | 1,707.00 | 1,675.00 | 1,675.00 | 1,675.00 | 230,114 |
| 2025-12-23 | 1,728.00 | 1,728.00 | 1,682.00 | 1,693.00 | 1,693.00 | 418,563 |
| 2025-12-22 | 1,750.00 | 1,775.00 | 1,722.00 | 1,729.00 | 1,729.00 | 321,216 |
| 2025-12-19 | 1,734.00 | 1,818.00 | 1,711.00 | 1,733.00 | 1,733.00 | 605,785 |
| 2025-12-18 | 1,760.00 | 1,765.00 | 1,705.00 | 1,734.00 | 1,734.00 | 317,131 |
| 2025-12-17 | 1,783.00 | 1,786.00 | 1,739.00 | 1,760.00 | 1,760.00 | 312,154 |
| 2025-12-16 | 1,778.00 | 1,827.00 | 1,767.00 | 1,775.00 | 1,775.00 | 654,718 |
| 2025-12-15 | 1,789.00 | 1,820.00 | 1,750.00 | 1,784.00 | 1,784.00 | 511,189 |
| 2025-12-12 | 1,811.00 | 1,821.00 | 1,744.00 | 1,790.00 | 1,790.00 | 636,199 |
| 2025-12-11 | 1,717.00 | 1,880.00 | 1,690.00 | 1,794.00 | 1,794.00 | 2,547,143 |
| 2025-12-10 | 1,726.00 | 1,740.00 | 1,670.00 | 1,706.00 | 1,706.00 | 1,387,997 |
| 2025-12-09 | 1,860.00 | 1,947.00 | 1,700.00 | 1,726.00 | 1,726.00 | 2,989,128 |
| 2025-12-08 | 1,910.00 | 1,996.00 | 1,809.00 | 1,860.00 | 1,860.00 | 4,022,364 |
| 2025-12-05 | 1,717.00 | 2,185.00 | 1,705.00 | 1,850.00 | 1,850.00 | 16,142,460 |
| 2025-12-04 | 1,715.00 | 1,764.00 | 1,688.00 | 1,704.00 | 1,704.00 | 305,240 |
| 2025-12-03 | 1,668.00 | 1,716.00 | 1,660.00 | 1,714.00 | 1,714.00 | 268,721 |
| 2025-12-02 | 1,681.00 | 1,720.00 | 1,655.00 | 1,668.00 | 1,668.00 | 124,028 |
| 2025-12-01 | 1,721.00 | 1,767.00 | 1,665.00 | 1,681.00 | 1,681.00 | 250,449 |
| 2025-11-28 | 1,680.00 | 1,713.00 | 1,645.00 | 1,709.00 | 1,709.00 | 446,867 |
| 2025-11-27 | 1,629.00 | 1,679.00 | 1,619.00 | 1,653.00 | 1,653.00 | 414,893 |
| 2025-11-26 | 1,580.00 | 1,650.00 | 1,580.00 | 1,626.00 | 1,626.00 | 343,449 |
| 2025-11-25 | 1,600.00 | 1,630.00 | 1,578.00 | 1,582.00 | 1,582.00 | 103,335 |
| 2025-11-24 | 1,594.00 | 1,687.00 | 1,593.00 | 1,621.00 | 1,621.00 | 249,777 |
| 2025-11-21 | 1,540.00 | 1,608.00 | 1,530.00 | 1,594.00 | 1,594.00 | 164,948 |
| 2025-11-20 | 1,530.00 | 1,572.00 | 1,510.00 | 1,553.00 | 1,553.00 | 115,169 |
| 2025-11-19 | 1,547.00 | 1,559.00 | 1,517.00 | 1,518.00 | 1,518.00 | 194,668 |
| 2025-11-18 | 1,583.00 | 1,600.00 | 1,540.00 | 1,546.00 | 1,546.00 | 166,435 |
| 2025-11-17 | 1,607.00 | 1,615.00 | 1,585.00 | 1,604.00 | 1,604.00 | 108,334 |
| 2025-11-14 | 1,634.00 | 1,634.00 | 1,590.00 | 1,607.00 | 1,607.00 | 195,506 |
| 2025-11-13 | 1,641.00 | 1,645.00 | 1,608.00 | 1,634.00 | 1,634.00 | 188,890 |
| 2025-11-12 | 1,591.00 | 1,650.00 | 1,583.00 | 1,626.00 | 1,626.00 | 291,028 |
| 2025-11-11 | 1,583.00 | 1,622.00 | 1,574.00 | 1,583.00 | 1,583.00 | 123,393 |
| 2025-11-10 | 1,546.00 | 1,605.00 | 1,544.00 | 1,583.00 | 1,583.00 | 138,022 |
| 2025-11-07 | 1,600.00 | 1,600.00 | 1,534.00 | 1,566.00 | 1,566.00 | 243,378 |
| 2025-11-06 | 1,608.00 | 1,640.00 | 1,564.00 | 1,592.00 | 1,592.00 | 224,853 |
| 2025-11-05 | 1,600.00 | 1,620.00 | 1,549.00 | 1,608.00 | 1,608.00 | 224,650 |
| 2025-11-04 | 1,549.00 | 1,637.00 | 1,546.00 | 1,600.00 | 1,600.00 | 345,959 |
| 2025-11-03 | 1,577.00 | 1,590.00 | 1,537.00 | 1,546.00 | 1,546.00 | 349,844 |
| 2025-10-31 | 1,580.00 | 1,581.00 | 1,562.00 | 1,571.00 | 1,571.00 | 143,089 |
| 2025-10-30 | 1,600.00 | 1,615.00 | 1,570.00 | 1,581.00 | 1,581.00 | 239,547 |
| 2025-10-29 | 1,624.00 | 1,637.00 | 1,600.00 | 1,601.00 | 1,601.00 | 189,559 |
| 2025-10-28 | 1,606.00 | 1,625.00 | 1,589.00 | 1,620.00 | 1,620.00 | 122,487 |
| 2025-10-27 | 1,614.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,606.00 | 168,430 |
| 2025-10-24 | 1,602.00 | 1,618.00 | 1,580.00 | 1,613.00 | 1,613.00 | 171,545 |
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.