Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,640.00 | 1,643.00 | 1,600.00 | 1,602.00 | 1,602.00 | 152,836 |
| 2025-10-22 | 1,623.00 | 1,639.00 | 1,591.00 | 1,639.00 | 1,639.00 | 164,785 |
| 2025-10-21 | 1,618.00 | 1,643.00 | 1,615.00 | 1,623.00 | 1,623.00 | 149,457 |
| 2025-10-20 | 1,623.00 | 1,637.00 | 1,570.00 | 1,620.00 | 1,620.00 | 125,250 |
| 2025-10-17 | 1,659.00 | 1,675.00 | 1,623.00 | 1,626.00 | 1,626.00 | 169,670 |
| 2025-10-16 | 1,618.00 | 1,740.00 | 1,618.00 | 1,663.00 | 1,663.00 | 402,479 |
| 2025-10-15 | 1,582.00 | 1,620.00 | 1,582.00 | 1,611.00 | 1,611.00 | 179,378 |
| 2025-10-14 | 1,582.00 | 1,605.00 | 1,562.00 | 1,592.00 | 1,592.00 | 142,309 |
| 2025-10-13 | 1,579.00 | 1,599.00 | 1,534.00 | 1,588.00 | 1,588.00 | 146,697 |
| 2025-10-10 | 1,605.00 | 1,605.00 | 1,562.00 | 1,580.00 | 1,580.00 | 156,889 |
| 2025-10-02 | 1,571.00 | 1,615.00 | 1,571.00 | 1,595.00 | 1,595.00 | 206,667 |
| 2025-10-01 | 1,572.00 | 1,600.00 | 1,565.00 | 1,571.00 | 1,571.00 | 129,993 |
| 2025-09-30 | 1,626.00 | 1,626.00 | 1,570.00 | 1,572.00 | 1,572.00 | 246,529 |
| 2025-09-29 | 1,585.00 | 1,625.00 | 1,585.00 | 1,606.00 | 1,606.00 | 95,088 |
| 2025-09-26 | 1,614.00 | 1,614.00 | 1,577.00 | 1,589.00 | 1,589.00 | 181,145 |
| 2025-09-25 | 1,616.00 | 1,620.00 | 1,580.00 | 1,614.00 | 1,614.00 | 163,097 |
| 2025-09-24 | 1,628.00 | 1,636.00 | 1,599.00 | 1,602.00 | 1,602.00 | 201,311 |
| 2025-09-23 | 1,628.00 | 1,633.00 | 1,610.00 | 1,628.00 | 1,628.00 | 175,756 |
| 2025-09-22 | 1,701.00 | 1,701.00 | 1,612.00 | 1,616.00 | 1,616.00 | 781,705 |
| 2025-09-19 | 1,690.00 | 1,713.00 | 1,665.00 | 1,668.00 | 1,668.00 | 284,051 |
| 2025-09-18 | 1,705.00 | 1,720.00 | 1,682.00 | 1,690.00 | 1,690.00 | 268,569 |
| 2025-09-17 | 1,724.00 | 1,724.00 | 1,697.00 | 1,705.00 | 1,705.00 | 255,624 |
| 2025-09-16 | 1,727.00 | 1,755.00 | 1,713.00 | 1,713.00 | 1,713.00 | 246,565 |
| 2025-09-15 | 1,725.00 | 1,745.00 | 1,711.00 | 1,727.00 | 1,727.00 | 363,112 |
| 2025-09-12 | 1,565.00 | 1,774.00 | 1,560.00 | 1,724.00 | 1,724.00 | 2,027,172 |
| 2025-09-11 | 1,807.00 | 1,841.00 | 1,781.00 | 1,787.00 | 1,787.00 | 237,068 |
| 2025-09-10 | 1,800.00 | 1,816.00 | 1,753.00 | 1,807.00 | 1,807.00 | 421,413 |
| 2025-09-09 | 1,890.00 | 1,892.00 | 1,798.00 | 1,800.00 | 1,800.00 | 610,744 |
| 2025-09-08 | 1,830.00 | 2,025.00 | 1,803.00 | 1,835.00 | 1,835.00 | 1,837,312 |
| 2025-09-05 | 1,833.00 | 1,859.00 | 1,796.00 | 1,802.00 | 1,802.00 | 237,454 |
| 2025-09-04 | 1,801.00 | 1,843.00 | 1,800.00 | 1,832.00 | 1,832.00 | 157,842 |
| 2025-09-03 | 1,748.00 | 1,808.00 | 1,747.00 | 1,801.00 | 1,801.00 | 169,035 |
| 2025-09-02 | 1,752.00 | 1,769.00 | 1,724.00 | 1,748.00 | 1,748.00 | 242,343 |
| 2025-09-01 | 1,796.00 | 1,818.00 | 1,736.00 | 1,752.00 | 1,752.00 | 398,105 |
| 2025-08-29 | 1,852.00 | 1,858.00 | 1,798.00 | 1,800.00 | 1,800.00 | 404,167 |
| 2025-08-28 | 1,866.00 | 1,866.00 | 1,840.00 | 1,851.00 | 1,851.00 | 222,783 |
| 2025-08-27 | 1,902.00 | 1,904.00 | 1,857.00 | 1,861.00 | 1,861.00 | 140,143 |
| 2025-08-26 | 1,912.00 | 1,923.00 | 1,882.00 | 1,887.00 | 1,887.00 | 112,043 |
| 2025-08-25 | 1,895.00 | 1,928.00 | 1,895.00 | 1,912.00 | 1,912.00 | 132,972 |
| 2025-08-22 | 1,935.00 | 1,943.00 | 1,880.00 | 1,895.00 | 1,895.00 | 360,969 |
| 2025-08-21 | 1,924.00 | 1,974.00 | 1,918.00 | 1,935.00 | 1,935.00 | 171,492 |
| 2025-08-20 | 1,947.00 | 1,948.00 | 1,885.00 | 1,918.00 | 1,918.00 | 266,138 |
| 2025-08-19 | 2,010.00 | 2,010.00 | 1,938.00 | 1,947.00 | 1,947.00 | 355,870 |
| 2025-08-18 | 2,005.00 | 2,030.00 | 1,994.00 | 2,000.00 | 2,000.00 | 476,099 |
| 2025-08-14 | 2,050.00 | 2,125.00 | 1,986.00 | 2,005.00 | 2,005.00 | 1,268,830 |
| 2025-08-13 | 2,155.00 | 2,170.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,356,190 |
| 2025-08-12 | 2,175.00 | 2,235.00 | 2,155.00 | 2,155.00 | 2,155.00 | 169,369 |
| 2025-08-11 | 2,180.00 | 2,200.00 | 2,155.00 | 2,175.00 | 2,175.00 | 176,414 |
| 2025-08-08 | 2,195.00 | 2,215.00 | 2,170.00 | 2,175.00 | 2,175.00 | 158,685 |
| 2025-08-07 | 2,190.00 | 2,195.00 | 2,145.00 | 2,195.00 | 2,195.00 | 111,916 |
| 2025-08-06 | 2,130.00 | 2,210.00 | 2,115.00 | 2,190.00 | 2,190.00 | 259,899 |
| 2025-08-05 | 2,140.00 | 2,170.00 | 2,135.00 | 2,150.00 | 2,150.00 | 177,273 |
| 2025-08-04 | 2,160.00 | 2,185.00 | 2,100.00 | 2,140.00 | 2,140.00 | 259,999 |
| 2025-08-01 | 2,240.00 | 2,255.00 | 2,160.00 | 2,165.00 | 2,165.00 | 299,581 |
| 2025-07-31 | 2,280.00 | 2,290.00 | 2,235.00 | 2,240.00 | 2,240.00 | 228,296 |
| 2025-07-30 | 2,280.00 | 2,290.00 | 2,255.00 | 2,280.00 | 2,280.00 | 126,581 |
| 2025-07-29 | 2,240.00 | 2,295.00 | 2,205.00 | 2,270.00 | 2,270.00 | 214,938 |
| 2025-07-28 | 2,260.00 | 2,305.00 | 2,220.00 | 2,250.00 | 2,250.00 | 262,904 |
| 2025-07-25 | 2,250.00 | 2,300.00 | 2,220.00 | 2,260.00 | 2,260.00 | 226,816 |
| 2025-07-24 | 2,260.00 | 2,295.00 | 2,230.00 | 2,250.00 | 2,250.00 | 463,904 |
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.