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
2025-04-232,450.002,495.002,415.002,450.002,450.0086,625
2025-04-222,490.002,525.002,415.002,420.002,420.00107,359
2025-04-212,465.002,530.002,465.002,490.002,490.0082,971
2025-04-182,530.002,530.002,460.002,500.002,500.00110,862
2025-04-172,475.002,580.002,475.002,530.002,530.00141,075
2025-04-162,520.002,540.002,475.002,495.002,495.00129,752
2025-04-152,525.002,550.002,485.002,520.002,520.00108,903
2025-04-142,580.002,650.002,505.002,525.002,525.00185,170
2025-04-112,480.002,605.002,460.002,575.002,575.00234,319
2025-04-102,565.002,570.002,420.002,505.002,505.00212,393
2025-04-092,360.002,450.002,310.002,395.002,395.00246,326
2025-04-082,405.002,560.002,345.002,380.002,380.00212,298
2025-04-072,475.002,530.002,300.002,390.002,390.00253,252
2025-04-042,500.002,580.002,425.002,535.002,535.00234,601
2025-04-032,580.002,580.002,500.002,525.002,525.00194,065
2025-04-022,600.002,670.002,570.002,610.002,610.00163,340
2025-04-012,595.002,755.002,545.002,665.002,665.00350,336
2025-03-312,600.002,730.002,520.002,555.002,555.00308,049
2025-03-282,720.002,745.002,635.002,635.002,635.00265,785
2025-03-272,755.002,780.002,650.002,780.002,780.00348,694
2025-03-262,940.002,960.002,745.002,795.002,795.00612,068
2025-03-252,885.003,095.002,825.002,945.002,945.001,726,494
2025-03-243,210.003,260.002,885.002,885.002,885.001,444,596
2025-03-213,560.004,080.003,160.003,215.003,215.0012,514,480
2025-03-202,820.003,240.002,540.003,240.003,240.006,043,295
2025-03-192,405.002,530.002,350.002,495.002,495.00594,359
2025-03-182,340.002,455.002,210.002,410.002,410.00373,159
2025-03-172,420.002,440.002,300.002,365.002,365.00222,471
2025-03-142,475.002,495.002,410.002,420.002,420.00111,773
2025-03-132,540.002,545.002,485.002,490.002,490.0088,200
2025-03-122,515.002,595.002,515.002,555.002,555.00101,748
2025-03-112,445.002,530.002,440.002,515.002,515.00144,157
2025-03-102,545.002,570.002,455.002,475.002,475.0092,825
2025-03-072,540.002,585.002,515.002,545.002,545.0079,852
2025-03-062,560.002,620.002,535.002,570.002,570.0077,628
2025-03-052,570.002,610.002,480.002,540.002,540.0098,621
2025-03-042,605.002,610.002,465.002,465.002,465.0089,782
2025-02-282,560.002,610.002,400.002,600.002,600.0091,740
2025-02-272,565.002,640.002,545.002,565.002,565.0054,521
2025-02-262,585.002,610.002,490.002,545.002,545.0080,587
2025-02-252,740.002,740.002,595.002,615.002,615.0095,627
2025-02-242,665.002,700.002,600.002,660.002,660.0063,744
2025-02-212,685.002,705.002,620.002,665.002,665.0067,129
2025-02-202,710.002,720.002,610.002,610.002,610.0075,245
2025-02-192,700.002,790.002,590.002,710.002,710.00165,664
2025-02-182,830.002,865.002,550.002,700.002,700.00285,253
2025-02-172,490.002,895.002,485.002,815.002,815.00925,175
2025-02-142,265.002,930.002,265.002,465.002,465.001,396,439
2025-02-132,250.002,270.002,200.002,255.002,255.0057,459
2025-02-122,235.002,265.002,200.002,205.002,205.0035,355
2025-02-112,150.002,240.002,150.002,235.002,235.0049,163
2025-02-102,140.002,150.002,080.002,150.002,150.0034,846
2025-02-072,150.002,165.002,105.002,140.002,140.0042,725
2025-02-062,100.002,145.002,100.002,135.002,135.0050,934
2025-02-052,105.002,125.002,075.002,100.002,100.0053,207
2025-02-042,130.002,160.002,090.002,095.002,095.0061,018
2025-02-032,210.002,240.002,100.002,130.002,130.0045,794
2025-01-312,210.002,240.002,200.002,215.002,215.0018,466
2025-01-242,230.002,290.002,210.002,210.002,210.0019,737
2025-01-232,300.002,340.002,220.002,240.002,240.0037,982
← NewerPage 7 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.