Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,371.75 | 1,383.55 | 1,345.20 | 1,357.00 | 4,600.00 | 131,333 |
| 2024-03-07 | 1,392.40 | 1,407.15 | 1,362.90 | 1,371.75 | 4,650.00 | 103,882 |
| 2024-03-06 | 1,421.90 | 1,433.70 | 1,386.50 | 1,398.30 | 4,740.00 | 98,616 |
| 2024-03-05 | 1,457.30 | 1,457.30 | 1,416.00 | 1,418.95 | 4,810.00 | 132,597 |
| 2024-03-04 | 1,445.50 | 1,469.10 | 1,439.60 | 1,457.30 | 4,940.00 | 113,525 |
| 2024-02-29 | 1,454.35 | 1,475.00 | 1,430.75 | 1,445.50 | 4,900.00 | 114,320 |
| 2024-02-28 | 1,416.00 | 1,475.00 | 1,410.10 | 1,454.35 | 4,930.00 | 156,013 |
| 2024-02-27 | 1,407.15 | 1,480.90 | 1,404.20 | 1,421.90 | 4,820.00 | 363,919 |
| 2024-02-26 | 1,554.65 | 1,749.35 | 1,483.85 | 1,489.75 | 5,050.00 | 1,289,300 |
| 2024-02-23 | 1,507.45 | 1,516.30 | 1,469.10 | 1,498.60 | 5,080.00 | 160,665 |
| 2024-02-22 | 1,495.65 | 1,495.65 | 1,466.15 | 1,486.80 | 5,040.00 | 103,919 |
| 2024-02-21 | 1,495.65 | 1,522.20 | 1,475.00 | 1,480.90 | 5,020.00 | 158,360 |
| 2024-02-20 | 1,507.45 | 1,566.45 | 1,486.80 | 1,495.65 | 5,070.00 | 301,973 |
| 2024-02-19 | 1,542.85 | 1,601.85 | 1,516.30 | 1,536.95 | 5,210.00 | 314,422 |
| 2024-02-16 | 1,563.50 | 1,578.25 | 1,495.65 | 1,525.15 | 5,170.00 | 319,314 |
| 2024-02-15 | 1,498.60 | 1,637.25 | 1,472.05 | 1,551.70 | 5,260.00 | 1,027,287 |
| 2024-02-14 | 1,466.15 | 1,480.90 | 1,433.70 | 1,466.15 | 4,970.00 | 175,867 |
| 2024-02-13 | 1,436.65 | 1,519.25 | 1,433.70 | 1,466.15 | 4,970.00 | 358,819 |
| 2024-02-08 | 1,421.90 | 1,460.25 | 1,413.05 | 1,430.75 | 4,850.00 | 325,932 |
| 2024-02-07 | 1,469.10 | 1,469.10 | 1,383.55 | 1,421.90 | 4,820.00 | 495,074 |
| 2024-02-06 | 1,472.05 | 1,486.80 | 1,407.15 | 1,430.75 | 4,850.00 | 353,235 |
| 2024-02-05 | 1,522.20 | 1,528.10 | 1,424.85 | 1,475.00 | 5,000.00 | 549,461 |
| 2024-02-02 | 1,534.00 | 1,581.20 | 1,477.95 | 1,522.20 | 5,160.00 | 621,608 |
| 2024-02-01 | 1,563.50 | 1,578.25 | 1,495.65 | 1,536.95 | 5,210.00 | 735,659 |
| 2024-01-31 | 1,539.90 | 1,690.35 | 1,516.30 | 1,601.85 | 5,430.00 | 2,855,631 |
| 2024-01-30 | 1,498.60 | 1,628.40 | 1,445.50 | 1,531.05 | 5,190.00 | 1,736,668 |
| 2024-01-29 | 1,507.45 | 1,598.90 | 1,410.10 | 1,492.70 | 5,060.00 | 2,448,231 |
| 2024-01-26 | 1,298.00 | 1,410.10 | 1,295.05 | 1,410.10 | 4,780.00 | 574,991 |
| 2024-01-25 | 1,336.35 | 1,336.35 | 1,286.20 | 1,298.00 | 4,400.00 | 515,761 |
| 2024-01-24 | 1,392.40 | 1,398.30 | 1,336.35 | 1,351.10 | 4,580.00 | 433,815 |
| 2024-01-23 | 1,413.05 | 1,498.60 | 1,362.90 | 1,392.40 | 4,720.00 | 602,418 |
| 2024-01-22 | 1,495.65 | 1,513.35 | 1,404.20 | 1,413.05 | 4,790.00 | 643,467 |
| 2024-01-19 | 1,548.75 | 1,575.30 | 1,498.60 | 1,504.50 | 5,100.00 | 682,091 |
| 2024-01-18 | 1,534.00 | 1,740.50 | 1,483.85 | 1,557.60 | 5,280.00 | 2,094,054 |
| 2024-01-17 | 1,646.10 | 1,652.00 | 1,534.00 | 1,548.75 | 5,250.00 | 836,662 |
| 2024-01-16 | 1,601.85 | 1,840.80 | 1,566.45 | 1,646.10 | 5,580.00 | 3,170,591 |
| 2024-01-15 | 1,767.05 | 1,767.05 | 1,601.85 | 1,610.70 | 5,460.00 | 2,434,053 |
| 2024-01-12 | 2,360.00 | 2,380.65 | 1,790.65 | 1,799.50 | 6,100.00 | 10,860,845 |
| 2024-01-11 | 2,050.25 | 2,424.90 | 2,006.00 | 2,221.35 | 7,530.00 | 16,744,836 |
| 2024-01-10 | 2,097.45 | 2,165.30 | 1,781.80 | 1,870.30 | 6,340.00 | 4,641,570 |
| 2024-01-09 | 2,115.15 | 2,215.45 | 1,949.95 | 2,029.60 | 6,880.00 | 16,700,385 |
| 2024-01-08 | 1,932.25 | 2,200.70 | 1,864.40 | 1,885.05 | 6,390.00 | 9,317,441 |
| 2024-01-05 | 1,681.50 | 1,973.55 | 1,678.55 | 1,823.10 | 6,180.00 | 5,719,125 |
| 2024-01-04 | 2,006.00 | 2,100.40 | 1,572.35 | 1,811.30 | 6,140.00 | 20,881,731 |
| 2024-01-03 | 1,829.00 | 2,008.95 | 1,652.00 | 1,914.55 | 6,490.00 | 14,524,925 |
| 2024-01-02 | 1,345.20 | 1,640.20 | 1,342.25 | 1,545.80 | 5,240.00 | 7,280,810 |
| 2023-12-28 | 1,144.60 | 1,772.95 | 1,141.65 | 1,365.85 | 4,630.00 | 17,428,289 |
| 2023-12-27 | 1,640.20 | 1,746.40 | 1,404.20 | 1,418.95 | 4,810.00 | 1,967,680 |
| 2023-12-26 | 1,767.05 | 1,796.55 | 1,675.60 | 1,764.10 | 5,980.00 | 565,832 |
| 2023-12-22 | 1,699.20 | 1,979.45 | 1,687.40 | 1,811.30 | 6,140.00 | 3,229,090 |
| 2023-12-21 | 1,631.35 | 1,646.10 | 1,616.60 | 1,619.55 | 5,490.00 | 201,640 |
| 2023-12-20 | 1,681.50 | 1,696.25 | 1,634.30 | 1,643.15 | 5,570.00 | 328,085 |
| 2023-12-19 | 1,646.10 | 1,734.60 | 1,631.35 | 1,678.55 | 5,690.00 | 350,218 |
| 2023-12-18 | 1,708.05 | 1,708.05 | 1,593.00 | 1,657.90 | 5,620.00 | 599,650 |
| 2023-12-15 | 1,699.20 | 1,961.75 | 1,666.75 | 1,713.95 | 5,810.00 | 2,830,629 |
| 2023-12-14 | 1,926.35 | 1,926.35 | 1,660.85 | 1,705.10 | 5,780.00 | 1,456,349 |
| 2023-12-13 | 2,056.15 | 2,088.60 | 1,867.35 | 1,929.30 | 6,540.00 | 651,098 |
| 2023-12-12 | 2,056.15 | 2,094.50 | 2,053.20 | 2,065.00 | 7,000.00 | 149,040 |
| 2023-12-11 | 2,067.95 | 2,091.55 | 2,029.60 | 2,070.90 | 7,020.00 | 275,299 |
| 2023-12-08 | 2,135.80 | 2,147.60 | 1,991.25 | 2,097.45 | 7,110.00 | 169,042 |
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.