Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,567.00 | 1,600.00 | 1,563.00 | 1,579.00 | 1,579.00 | 240,518 |
| 2026-10-15 | 1,581.00 | 1,600.00 | 1,550.00 | 1,569.00 | 1,569.00 | 246,164 |
| 2026-10-14 | 1,601.00 | 1,643.00 | 1,585.00 | 1,592.00 | 1,592.00 | 153,148 |
| 2026-10-13 | 1,600.00 | 1,600.00 | 1,560.00 | 1,599.00 | 1,599.00 | 358,221 |
| 2026-10-12 | 1,625.00 | 1,636.00 | 1,586.00 | 1,591.00 | 1,591.00 | 292,131 |
| 2026-10-08 | 1,624.00 | 1,636.00 | 1,602.00 | 1,630.00 | 1,630.00 | 121,837 |
| 2026-10-07 | 1,628.00 | 1,649.00 | 1,619.00 | 1,624.00 | 1,624.00 | 294,744 |
| 2026-10-06 | 1,628.00 | 1,642.00 | 1,612.00 | 1,638.00 | 1,638.00 | 304,906 |
| 2026-10-02 | 1,645.00 | 1,648.00 | 1,607.00 | 1,613.00 | 1,613.00 | 221,896 |
| 2026-10-01 | 1,625.00 | 1,670.00 | 1,606.00 | 1,638.00 | 1,638.00 | 500,281 |
| 2026-09-30 | 1,622.00 | 1,637.00 | 1,598.00 | 1,599.00 | 1,599.00 | 1,633,698 |
| 2026-09-29 | 1,632.00 | 1,642.00 | 1,597.00 | 1,600.00 | 1,600.00 | 206,506 |
| 2026-09-28 | 1,625.00 | 1,650.00 | 1,600.00 | 1,632.00 | 1,632.00 | 123,801 |
| 2026-09-23 | 1,641.00 | 1,641.00 | 1,617.00 | 1,618.00 | 1,618.00 | 177,156 |
| 2026-09-22 | 1,654.00 | 1,670.00 | 1,625.00 | 1,629.00 | 1,629.00 | 134,727 |
| 2026-09-21 | 1,671.00 | 1,672.00 | 1,627.00 | 1,638.00 | 1,638.00 | 224,995 |
| 2026-09-18 | 1,699.00 | 1,700.00 | 1,664.00 | 1,684.00 | 1,684.00 | 95,737 |
| 2026-09-17 | 1,685.00 | 1,685.00 | 1,664.00 | 1,676.00 | 1,676.00 | 52,649 |
| 2026-09-16 | 1,674.00 | 1,700.00 | 1,652.00 | 1,681.00 | 1,681.00 | 207,317 |
| 2026-09-15 | 1,727.00 | 1,727.00 | 1,637.00 | 1,668.00 | 1,668.00 | 118,493 |
| 2026-09-14 | 1,699.00 | 1,700.00 | 1,652.00 | 1,652.00 | 1,652.00 | 245,731 |
| 2026-09-11 | 1,698.00 | 1,710.00 | 1,680.00 | 1,699.00 | 1,699.00 | 172,146 |
| 2026-09-10 | 1,705.00 | 1,710.00 | 1,666.00 | 1,698.00 | 1,698.00 | 154,329 |
| 2026-09-09 | 1,720.00 | 1,720.00 | 1,684.00 | 1,701.00 | 1,701.00 | 228,328 |
| 2026-09-08 | 1,695.00 | 1,735.00 | 1,680.00 | 1,700.00 | 1,700.00 | 255,918 |
| 2026-09-07 | 1,700.00 | 1,735.00 | 1,669.00 | 1,699.00 | 1,699.00 | 286,797 |
| 2026-09-04 | 1,675.00 | 1,724.00 | 1,668.00 | 1,687.00 | 1,687.00 | 271,063 |
| 2026-09-03 | 1,661.00 | 1,710.00 | 1,661.00 | 1,675.00 | 1,675.00 | 321,713 |
| 2026-09-02 | 1,668.00 | 1,684.00 | 1,630.00 | 1,658.00 | 1,658.00 | 171,119 |
| 2026-09-01 | 1,709.00 | 1,709.00 | 1,651.00 | 1,671.00 | 1,671.00 | 276,029 |
| 2026-08-31 | 1,693.00 | 1,745.00 | 1,665.00 | 1,709.00 | 1,709.00 | 880,481 |
| 2026-08-28 | 1,723.00 | 1,760.00 | 1,635.00 | 1,693.00 | 1,693.00 | 900,143 |
| 2026-08-27 | 1,667.00 | 1,696.00 | 1,636.00 | 1,640.00 | 1,640.00 | 290,596 |
| 2026-08-26 | 1,636.00 | 1,669.00 | 1,620.00 | 1,667.00 | 1,667.00 | 383,602 |
| 2026-08-25 | 1,592.00 | 1,646.00 | 1,579.00 | 1,628.00 | 1,628.00 | 263,728 |
| 2026-08-24 | 1,602.00 | 1,619.00 | 1,589.00 | 1,605.00 | 1,605.00 | 181,804 |
| 2026-08-21 | 1,603.00 | 1,605.00 | 1,580.00 | 1,598.00 | 1,598.00 | 185,051 |
| 2026-08-20 | 1,605.00 | 1,628.00 | 1,596.00 | 1,603.00 | 1,603.00 | 142,817 |
| 2026-08-19 | 1,599.00 | 1,630.00 | 1,588.00 | 1,605.00 | 1,605.00 | 222,456 |
| 2026-08-18 | 1,639.00 | 1,680.00 | 1,610.00 | 1,615.00 | 1,615.00 | 432,142 |
| 2026-08-14 | 1,615.00 | 1,647.00 | 1,604.00 | 1,636.00 | 1,636.00 | 319,315 |
| 2026-08-13 | 1,645.00 | 1,670.00 | 1,600.00 | 1,612.00 | 1,612.00 | 384,817 |
| 2026-08-12 | 1,642.00 | 1,687.00 | 1,635.00 | 1,645.00 | 1,645.00 | 347,598 |
| 2026-08-11 | 1,619.00 | 1,654.00 | 1,613.00 | 1,640.00 | 1,640.00 | 228,293 |
| 2026-08-10 | 1,623.00 | 1,654.00 | 1,595.00 | 1,622.00 | 1,622.00 | 322,531 |
| 2026-08-07 | 1,650.00 | 1,670.00 | 1,610.00 | 1,621.00 | 1,621.00 | 177,166 |
| 2026-08-06 | 1,628.00 | 1,660.00 | 1,607.00 | 1,647.00 | 1,647.00 | 207,898 |
| 2026-08-05 | 1,626.00 | 1,668.00 | 1,624.00 | 1,628.00 | 1,628.00 | 186,091 |
| 2026-08-04 | 1,619.00 | 1,660.00 | 1,612.00 | 1,623.00 | 1,623.00 | 217,100 |
| 2026-08-03 | 1,612.00 | 1,670.00 | 1,604.00 | 1,619.00 | 1,619.00 | 403,221 |
| 2026-07-31 | 1,602.00 | 1,690.00 | 1,599.00 | 1,615.00 | 1,615.00 | 415,379 |
| 2026-07-30 | 1,560.00 | 1,665.00 | 1,560.00 | 1,601.00 | 1,601.00 | 428,054 |
| 2026-07-29 | 1,640.00 | 1,640.00 | 1,540.00 | 1,560.00 | 1,560.00 | 604,999 |
| 2026-07-28 | 1,680.00 | 1,680.00 | 1,610.00 | 1,625.00 | 1,625.00 | 345,666 |
| 2026-07-27 | 1,696.00 | 1,740.00 | 1,678.00 | 1,693.00 | 1,693.00 | 253,705 |
| 2026-07-24 | 1,687.00 | 1,750.00 | 1,678.00 | 1,694.00 | 1,694.00 | 248,421 |
| 2026-07-23 | 1,606.00 | 1,729.00 | 1,600.00 | 1,723.00 | 1,723.00 | 462,453 |
| 2026-07-22 | 1,580.00 | 1,634.00 | 1,580.00 | 1,606.00 | 1,606.00 | 273,454 |
| 2026-07-21 | 1,575.00 | 1,600.00 | 1,560.00 | 1,577.00 | 1,577.00 | 129,208 |
| 2026-07-20 | 1,587.00 | 1,604.00 | 1,554.00 | 1,574.00 | 1,574.00 | 211,789 |
Page 1 of 1 · 60 trading days
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.