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
2025-01-222,320.002,335.002,300.002,300.002,300.0032,565
2025-01-212,320.002,350.002,310.002,325.002,325.0026,324
2025-01-202,320.002,355.002,300.002,315.002,315.0034,048
2025-01-172,340.002,360.002,305.002,320.002,320.0022,959
2025-01-162,365.002,370.002,320.002,340.002,340.0027,345
2025-01-152,410.002,410.002,350.002,355.002,355.0055,873
2025-01-142,405.002,425.002,395.002,410.002,410.0016,755
2025-01-132,440.002,460.002,400.002,425.002,425.0026,652
2025-01-102,500.002,500.002,440.002,455.002,455.0033,533
2025-01-092,450.002,500.002,450.002,500.002,500.0018,975
2025-01-082,490.002,510.002,475.002,500.002,500.0021,072
2025-01-072,470.002,510.002,405.002,490.002,490.0041,704
2025-01-062,440.002,520.002,435.002,490.002,490.0047,297
2025-01-032,430.002,520.002,430.002,440.002,440.0042,827
2025-01-022,410.002,460.002,385.002,430.002,430.0027,262
2024-12-302,400.002,450.002,350.002,410.002,410.0031,066
2024-12-272,510.002,550.002,430.002,450.002,450.0039,500
2024-12-262,575.002,590.002,505.002,505.002,505.0047,840
2024-12-242,680.002,695.002,575.002,575.002,575.0053,734
2024-12-232,600.002,740.002,550.002,580.002,580.0083,142
2024-12-202,600.002,665.002,510.002,575.002,575.0078,848
2024-12-192,630.002,630.002,550.002,570.002,570.0055,142
2024-12-182,650.002,700.002,605.002,630.002,630.0064,064
2024-12-172,700.002,750.002,625.002,630.002,630.0093,142
2024-12-162,840.002,860.002,630.002,700.002,700.00180,942
2024-12-132,580.002,970.002,580.002,735.002,735.00559,053
2024-12-122,580.002,670.002,500.002,560.002,560.00177,694
2024-12-112,285.002,585.002,285.002,520.002,520.00206,015
2024-12-102,215.002,370.002,215.002,280.002,280.0067,143
2024-12-092,450.002,450.002,215.002,215.002,215.00103,971
2024-12-062,515.002,575.002,400.002,465.002,465.0078,512
2024-12-052,530.002,585.002,525.002,545.002,545.0032,052
2024-12-042,605.002,605.002,530.002,530.002,530.0079,359
2024-12-032,595.002,650.002,580.002,610.002,610.0038,955
2024-12-022,640.002,660.002,580.002,595.002,595.0048,942
2024-11-292,745.002,745.002,645.002,645.002,645.0089,472
2024-11-282,725.002,785.002,690.002,710.002,710.0064,611
2024-11-272,775.002,815.002,725.002,725.002,725.0079,911
2024-11-262,775.002,800.002,750.002,775.002,775.0095,448
2024-11-252,750.002,810.002,735.002,785.002,785.0060,067
2024-11-222,705.002,850.002,705.002,750.002,750.0080,367
2024-11-212,825.002,965.002,795.002,865.002,865.00145,878
2024-11-202,795.002,870.002,700.002,825.002,825.0085,862
2024-11-192,800.002,835.002,750.002,795.002,795.0074,347
2024-11-182,750.002,825.002,690.002,775.002,775.0090,083
2024-11-152,865.002,900.002,730.002,790.002,790.00124,282
2024-11-142,915.003,045.002,850.002,865.002,865.00132,222
2024-11-133,050.003,080.002,900.002,950.002,950.00202,073
2024-11-122,985.003,465.002,830.003,080.003,080.00849,953
2024-11-113,210.003,210.002,955.002,985.002,985.00207,820
2024-11-083,070.003,225.003,000.003,170.003,170.00253,100
2024-11-073,120.003,150.002,950.003,045.003,045.00184,420
2024-11-063,470.003,490.003,095.003,150.003,150.00634,141
2024-11-053,620.003,790.003,480.003,490.003,490.00267,266
2024-11-043,700.004,070.003,305.003,655.003,655.00864,373
2024-11-014,420.004,435.003,625.003,700.003,700.001,099,632
2024-10-314,700.006,110.004,275.004,435.004,435.006,930,170
2024-03-131,359.951,371.751,351.101,362.904,620.0076,123
2024-03-121,351.101,374.701,345.201,357.004,600.00117,043
2024-03-111,362.901,368.801,333.401,357.004,600.00101,702
← NewerPage 8 of 18 · 1,070 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.