Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-25 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-24 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-23 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-22 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-19 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-18 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-17 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-16 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-15 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-12 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-11 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-09 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-08 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-05 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-04 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-03 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-02 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-04-01 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-29 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-28 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-27 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-26 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-25 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-22 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-21 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-20 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-19 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-18 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-15 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-14 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0 |
| 2024-03-13 | 3,444.48 | 3,569.28 | 3,444.48 | 3,559.30 | 7,130.00 | 11,237 |
| 2024-03-12 | 3,594.24 | 3,614.21 | 3,494.40 | 3,519.36 | 7,050.00 | 10,569 |
| 2024-03-11 | 3,494.40 | 3,594.24 | 3,444.48 | 3,594.24 | 7,200.00 | 7,782 |
| 2024-03-08 | 3,659.14 | 3,659.14 | 3,554.30 | 3,564.29 | 7,140.00 | 11,537 |
| 2024-03-07 | 3,758.98 | 3,758.98 | 3,659.14 | 3,659.14 | 7,330.00 | 8,359 |
| 2024-03-06 | 3,878.78 | 3,878.78 | 3,694.08 | 3,699.07 | 7,410.00 | 7,617 |
| 2024-03-05 | 3,903.74 | 3,903.74 | 3,768.96 | 3,768.96 | 7,550.00 | 11,635 |
| 2024-03-04 | 3,943.68 | 3,943.68 | 3,893.76 | 3,893.76 | 7,800.00 | 7,261 |
| 2024-02-29 | 3,923.71 | 3,968.64 | 3,893.76 | 3,968.64 | 7,950.00 | 7,489 |
| 2024-02-28 | 3,923.71 | 4,123.39 | 3,918.72 | 3,993.60 | 8,000.00 | 13,976 |
| 2024-02-27 | 3,928.70 | 3,928.70 | 3,798.91 | 3,923.71 | 7,860.00 | 25,974 |
| 2024-02-26 | 4,263.17 | 4,263.17 | 4,073.47 | 4,123.39 | 8,260.00 | 22,900 |
| 2024-02-23 | 4,133.38 | 4,133.38 | 4,053.50 | 4,128.38 | 8,270.00 | 8,951 |
| 2024-02-22 | 4,058.50 | 4,153.34 | 3,998.59 | 4,153.34 | 8,320.00 | 12,905 |
| 2024-02-21 | 4,293.12 | 4,293.12 | 4,023.55 | 4,058.50 | 8,130.00 | 23,994 |
| 2024-02-20 | 4,372.99 | 4,372.99 | 4,293.12 | 4,298.11 | 8,610.00 | 15,699 |
| 2024-02-19 | 4,547.71 | 4,547.71 | 4,447.87 | 4,472.83 | 8,960.00 | 13,941 |
| 2024-02-16 | 4,512.77 | 4,512.77 | 4,432.90 | 4,462.85 | 8,940.00 | 20,765 |
| 2024-02-15 | 4,682.50 | 4,682.50 | 4,462.85 | 4,622.59 | 9,260.00 | 34,162 |
| 2024-02-14 | 4,392.96 | 4,392.96 | 4,328.06 | 4,382.98 | 8,780.00 | 18,736 |
| 2024-02-13 | 4,457.86 | 4,457.86 | 4,392.96 | 4,402.94 | 8,820.00 | 42,448 |
| 2024-02-08 | 4,822.27 | 4,822.27 | 4,562.69 | 4,607.62 | 9,230.00 | 23,816 |
| 2024-02-07 | 4,797.31 | 4,972.03 | 4,642.56 | 4,667.52 | 9,350.00 | 36,823 |
| 2024-02-06 | 4,942.08 | 4,942.08 | 4,492.80 | 4,512.77 | 9,040.00 | 43,851 |
| 2024-02-05 | 5,021.95 | 5,181.70 | 4,882.18 | 4,962.05 | 9,940.00 | 51,591 |
| 2024-02-02 | 4,343.04 | 5,341.44 | 4,343.04 | 5,341.44 | 10,700.00 | 104,848 |
| 2024-02-01 | 6,180.10 | 6,180.10 | 4,992.00 | 4,992.00 | 10,000.00 | 141,578 |
| 2024-01-31 | 6,439.68 | 7,817.47 | 6,030.34 | 6,988.80 | 14,000.00 | 1,935,358 |
| 2024-01-30 | 5,491.20 | 6,020.35 | 5,191.68 | 6,020.35 | 12,060.00 | 755,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 230.0000 KRW |
| 2021-12-29 | 355.0000 KRW |
| 2020-12-29 | 330.0000 KRW |
| 2019-12-27 | 155.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.