Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 009410.KO stock page

Taeyoung Engineering & Construction Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-232,340.002,340.002,260.002,290.002,290.00791,865
2025-07-222,805.002,805.002,290.002,340.002,340.005,073,906
2025-07-212,770.002,790.002,700.002,780.002,780.0065,275
2025-07-182,745.002,775.002,730.002,755.002,755.0046,259
2025-07-172,720.002,757.002,700.002,745.002,745.0058,507
2025-07-162,725.002,735.002,680.002,725.002,725.0050,058
2025-07-152,780.002,790.002,710.002,725.002,725.00101,979
2025-07-142,835.002,860.002,740.002,780.002,780.0062,299
2025-07-112,860.002,870.002,800.002,810.002,810.0058,839
2025-07-102,845.002,850.002,810.002,850.002,850.0056,011
2025-07-092,775.002,845.002,760.002,825.002,825.0067,993
2025-07-082,810.002,835.002,750.002,775.002,775.0063,267
2025-07-072,835.002,840.002,775.002,785.002,785.0068,050
2025-07-042,855.002,920.002,815.002,835.002,835.00175,706
2025-07-032,845.002,900.002,830.002,855.002,855.0080,711
2025-07-022,875.002,875.002,780.002,845.002,845.0098,278
2025-07-013,060.003,070.002,860.002,875.002,875.00208,256
2025-06-302,885.002,960.002,860.002,905.002,905.00100,115
2025-06-272,960.002,985.002,850.002,880.002,880.00114,257
2025-06-263,015.003,030.002,910.002,960.002,960.00135,312
2025-06-252,950.003,030.002,905.003,030.003,030.00169,344
2025-06-242,880.002,945.002,870.002,945.002,945.00170,303
2025-06-233,005.003,005.002,875.002,880.002,880.00188,687
2025-06-203,060.003,060.002,950.003,005.003,005.00107,925
2025-06-193,040.003,100.003,000.003,060.003,060.00100,812
2025-06-183,070.003,080.003,022.003,040.003,040.0084,405
2025-06-173,090.003,230.003,000.003,060.003,060.00112,846
2025-06-163,100.003,150.003,020.003,120.003,120.00126,132
2025-06-133,175.003,215.003,035.003,075.003,075.00260,611
2025-06-123,245.003,295.003,120.003,155.003,155.00418,927
2025-06-113,105.003,250.003,105.003,245.003,245.00396,457
2025-06-103,070.003,125.002,960.003,110.003,110.00363,247
2025-06-092,910.003,065.002,910.003,030.003,030.00309,428
2025-06-052,950.002,955.002,890.002,910.002,910.00222,568
2025-06-042,820.002,955.002,805.002,890.002,890.00328,629
2025-06-022,800.002,850.002,750.002,795.002,795.00154,543
2025-05-302,870.002,870.002,765.002,800.002,800.00228,785
2025-05-292,820.002,915.002,820.002,865.002,865.00243,056
2025-05-282,905.002,910.002,780.002,820.002,820.00269,878
2025-05-272,705.002,860.002,695.002,845.002,845.00376,145
2025-05-262,650.002,755.002,650.002,705.002,705.00187,443
2025-05-232,640.002,690.002,595.002,650.002,650.00141,455
2025-05-222,680.002,700.002,590.002,590.002,590.00234,002
2025-05-212,650.002,735.002,500.002,685.002,685.00329,303
2025-05-202,530.002,630.002,500.002,610.002,610.00193,780
2025-05-192,540.002,580.002,470.002,525.002,525.00226,178
2025-05-162,550.002,570.002,500.002,540.002,540.00151,337
2025-05-152,550.002,640.002,540.002,570.002,570.00257,529
2025-05-142,620.002,625.002,540.002,590.002,590.00286,006
2025-05-132,555.002,610.002,500.002,580.002,580.00365,644
2025-05-122,480.002,630.002,450.002,560.002,560.00918,107
2025-05-092,790.002,910.002,610.002,640.002,640.00862,140
2025-05-082,900.003,065.002,730.002,785.002,785.001,450,657
2025-05-073,230.003,700.002,900.003,015.003,015.005,102,445
2025-05-023,360.003,680.003,200.003,310.003,310.006,469,575
2025-04-302,900.003,550.002,615.002,875.002,875.007,067,677
2025-04-292,720.003,455.002,660.003,160.003,160.009,728,615
2025-04-282,465.002,770.002,450.002,660.002,660.00950,653
2025-04-252,445.002,480.002,445.002,465.002,465.00102,791
2025-04-242,450.002,490.002,425.002,445.002,445.0063,567
← NewerPage 6 of 18 · 1,073 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28225.0000 KRW
2021-12-29350.0000 KRW
2020-12-29325.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.