Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 5,491.20 | 6,020.35 | 5,191.68 | 6,020.35 | 12,060.00 | 755,209 |
| 2024-01-29 | 4,402.94 | 4,632.58 | 4,003.58 | 4,632.58 | 9,280.00 | 203,666 |
| 2024-01-26 | 3,399.55 | 3,564.29 | 3,399.55 | 3,564.29 | 7,140.00 | 49,333 |
| 2024-01-25 | 3,604.22 | 3,604.22 | 3,095.04 | 3,394.56 | 6,800.00 | 35,838 |
| 2024-01-24 | 3,793.92 | 3,793.92 | 3,604.22 | 3,604.22 | 7,220.00 | 23,789 |
| 2024-01-23 | 3,843.84 | 4,023.55 | 3,833.86 | 3,833.86 | 7,680.00 | 25,382 |
| 2024-01-22 | 3,893.76 | 3,968.64 | 3,768.96 | 3,893.76 | 7,800.00 | 34,615 |
| 2024-01-19 | 4,093.44 | 4,193.28 | 3,988.61 | 4,113.41 | 8,240.00 | 33,917 |
| 2024-01-18 | 3,694.08 | 4,692.48 | 3,594.24 | 4,208.26 | 8,430.00 | 83,125 |
| 2024-01-17 | 4,023.55 | 4,023.55 | 3,753.98 | 3,823.87 | 7,660.00 | 41,836 |
| 2024-01-16 | 4,472.83 | 4,692.48 | 4,193.28 | 4,193.28 | 8,400.00 | 58,167 |
| 2024-01-15 | 4,323.07 | 4,323.07 | 4,183.30 | 4,323.07 | 8,660.00 | 107,823 |
| 2024-01-12 | 5,990.40 | 5,990.40 | 4,772.35 | 4,772.35 | 9,560.00 | 237,854 |
| 2024-01-11 | 6,839.04 | 7,887.36 | 6,809.09 | 6,809.09 | 13,640.00 | 200,086 |
| 2024-01-10 | 7,388.16 | 7,388.16 | 6,289.92 | 6,299.90 | 12,620.00 | 174,833 |
| 2024-01-09 | 6,479.62 | 7,807.49 | 6,479.62 | 7,807.49 | 15,640.00 | 245,186 |
| 2024-01-08 | 7,597.82 | 7,597.82 | 5,790.72 | 6,010.37 | 12,040.00 | 205,607 |
| 2024-01-05 | 7,587.84 | 8,206.85 | 6,978.82 | 6,978.82 | 13,980.00 | 1,253,877 |
| 2024-01-04 | 6,319.87 | 6,319.87 | 5,601.02 | 6,319.87 | 12,660.00 | 365,177 |
| 2024-01-03 | 4,867.20 | 4,867.20 | 4,867.20 | 4,867.20 | 9,750.00 | 15,735 |
| 2024-01-02 | 2,875.39 | 3,744.00 | 2,795.52 | 3,744.00 | 7,500.00 | 293,574 |
| 2023-12-28 | 2,615.81 | 4,078.46 | 2,491.01 | 2,880.38 | 5,770.00 | 1,284,882 |
| 2023-12-27 | 3,988.61 | 4,672.51 | 3,115.01 | 3,139.97 | 6,290.00 | 98,048 |
| 2023-12-26 | 4,328.06 | 4,328.06 | 4,183.30 | 4,198.27 | 8,410.00 | 10,063 |
| 2023-12-22 | 4,452.86 | 4,642.56 | 4,353.02 | 4,368.00 | 8,750.00 | 22,217 |
| 2023-12-21 | 4,093.44 | 4,163.33 | 3,993.60 | 4,128.38 | 8,270.00 | 6,919 |
| 2023-12-20 | 4,343.04 | 4,343.04 | 4,103.42 | 4,173.31 | 8,360.00 | 11,823 |
| 2023-12-19 | 4,298.11 | 4,457.86 | 4,293.12 | 4,293.12 | 8,600.00 | 14,563 |
| 2023-12-18 | 4,927.10 | 4,927.10 | 4,293.12 | 4,382.98 | 8,780.00 | 17,751 |
| 2023-12-15 | 4,947.07 | 4,992.00 | 4,792.32 | 4,972.03 | 9,960.00 | 16,092 |
| 2023-12-14 | 5,860.61 | 5,860.61 | 4,757.38 | 4,947.07 | 9,910.00 | 30,476 |
| 2023-12-13 | 6,289.92 | 6,289.92 | 6,070.27 | 6,070.27 | 12,160.00 | 12,575 |
| 2023-12-12 | 6,509.57 | 6,549.50 | 6,279.94 | 6,429.70 | 12,880.00 | 6,753 |
| 2023-12-11 | 6,479.62 | 6,509.57 | 6,349.82 | 6,499.58 | 13,020.00 | 8,472 |
| 2023-12-08 | 7,188.48 | 7,188.48 | 6,389.76 | 6,589.44 | 13,200.00 | 18,950 |
| 2023-12-07 | 7,078.66 | 7,617.79 | 7,078.66 | 7,348.22 | 14,720.00 | 56,245 |
| 2023-12-06 | 6,289.92 | 6,579.46 | 6,090.24 | 6,519.55 | 13,060.00 | 12,664 |
| 2023-12-05 | 6,389.76 | 6,639.36 | 6,060.29 | 6,200.06 | 12,420.00 | 15,008 |
| 2023-12-04 | 6,619.39 | 6,938.88 | 6,220.03 | 6,220.03 | 12,460.00 | 15,745 |
| 2023-12-01 | 6,110.21 | 6,659.33 | 6,110.21 | 6,659.33 | 13,340.00 | 22,266 |
| 2023-11-30 | 5,930.50 | 6,010.37 | 5,840.64 | 6,010.37 | 12,040.00 | 4,420 |
| 2023-11-29 | 5,920.51 | 5,940.48 | 5,910.53 | 5,920.51 | 11,860.00 | 1,500 |
| 2023-11-28 | 5,830.66 | 5,960.45 | 5,820.67 | 5,920.51 | 11,860.00 | 3,833 |
| 2023-11-27 | 5,890.56 | 5,940.48 | 5,830.66 | 5,880.58 | 11,780.00 | 2,745 |
| 2023-11-24 | 6,040.32 | 6,040.32 | 5,880.58 | 5,880.58 | 11,780.00 | 2,327 |
| 2023-11-23 | 6,040.32 | 6,040.32 | 5,880.58 | 6,000.38 | 12,020.00 | 4,700 |
| 2023-11-22 | 5,850.62 | 6,010.37 | 5,850.62 | 6,010.37 | 12,040.00 | 2,900 |
| 2023-11-21 | 5,720.83 | 5,940.48 | 5,720.83 | 5,940.48 | 11,900.00 | 3,991 |
| 2023-11-20 | 5,611.01 | 5,830.66 | 5,611.01 | 5,700.86 | 11,420.00 | 3,039 |
| 2023-11-17 | 5,680.90 | 5,710.85 | 5,680.90 | 5,690.88 | 11,400.00 | 2,518 |
| 2023-11-16 | 5,880.58 | 5,880.58 | 5,730.82 | 5,800.70 | 11,620.00 | 2,338 |
| 2023-11-15 | 5,890.56 | 5,890.56 | 5,790.72 | 5,790.72 | 11,600.00 | 1,043 |
| 2023-11-14 | 5,790.72 | 5,840.64 | 5,670.91 | 5,840.64 | 11,700.00 | 1,026 |
| 2023-11-13 | 6,010.37 | 6,010.37 | 5,650.94 | 5,650.94 | 11,320.00 | 980 |
| 2023-11-10 | 5,910.53 | 5,980.42 | 5,910.53 | 5,930.50 | 11,880.00 | 1,970 |
| 2023-11-09 | 5,890.56 | 6,020.35 | 5,870.59 | 5,910.53 | 11,840.00 | 4,047 |
| 2023-11-08 | 5,840.64 | 5,990.40 | 5,840.64 | 5,990.40 | 12,000.00 | 5,332 |
| 2023-11-07 | 5,750.78 | 5,840.64 | 5,700.86 | 5,840.64 | 11,700.00 | 2,297 |
| 2023-11-06 | 5,640.96 | 5,720.83 | 5,640.96 | 5,720.83 | 11,460.00 | 2,976 |
| 2023-11-03 | 5,660.93 | 5,730.82 | 5,660.93 | 5,730.82 | 11,480.00 | 461 |
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.