Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,730.82 | 5,730.82 | 5,640.96 | 5,690.88 | 11,400.00 | 423 |
| 2023-11-01 | 5,650.94 | 5,690.88 | 5,640.96 | 5,640.96 | 11,300.00 | 3,978 |
| 2023-10-31 | 5,810.69 | 5,810.69 | 5,670.91 | 5,740.80 | 11,500.00 | 595 |
| 2023-10-30 | 5,680.90 | 5,790.72 | 5,670.91 | 5,780.74 | 11,580.00 | 203 |
| 2023-10-27 | 5,660.93 | 5,780.74 | 5,660.93 | 5,770.75 | 11,560.00 | 689 |
| 2023-10-26 | 5,790.72 | 5,810.69 | 5,630.98 | 5,770.75 | 11,560.00 | 3,926 |
| 2023-10-25 | 5,591.04 | 5,740.80 | 5,541.12 | 5,740.80 | 11,500.00 | 2,160 |
| 2023-10-24 | 5,581.06 | 5,670.91 | 5,511.17 | 5,591.04 | 11,200.00 | 2,263 |
| 2023-10-23 | 5,521.15 | 5,611.01 | 5,491.20 | 5,581.06 | 11,180.00 | 1,631 |
| 2023-10-20 | 5,620.99 | 5,620.99 | 5,491.20 | 5,620.99 | 11,260.00 | 1,908 |
| 2023-10-19 | 5,541.12 | 5,640.96 | 5,511.17 | 5,640.96 | 11,300.00 | 953 |
| 2023-10-18 | 5,620.99 | 5,780.74 | 5,591.04 | 5,640.96 | 11,300.00 | 946 |
| 2023-10-17 | 5,541.12 | 5,680.90 | 5,541.12 | 5,620.99 | 11,260.00 | 580 |
| 2023-10-16 | 5,660.93 | 5,670.91 | 5,531.14 | 5,531.14 | 11,080.00 | 1,479 |
| 2023-10-13 | 5,581.06 | 5,640.96 | 5,571.07 | 5,640.96 | 11,300.00 | 1,691 |
| 2023-10-12 | 5,501.18 | 5,581.06 | 5,481.22 | 5,581.06 | 11,180.00 | 2,434 |
| 2023-10-11 | 5,501.18 | 5,581.06 | 5,471.23 | 5,541.12 | 11,100.00 | 2,671 |
| 2023-10-10 | 5,521.15 | 5,640.96 | 5,501.18 | 5,561.09 | 11,140.00 | 4,034 |
| 2023-10-06 | 5,491.20 | 5,561.09 | 5,491.20 | 5,561.09 | 11,140.00 | 5,355 |
| 2023-10-05 | 5,730.82 | 5,730.82 | 5,501.18 | 5,501.18 | 11,020.00 | 3,534 |
| 2023-10-04 | 5,750.78 | 5,820.67 | 5,650.94 | 5,650.94 | 11,320.00 | 4,366 |
| 2023-09-27 | 5,541.12 | 5,541.12 | 5,431.30 | 5,491.20 | 11,000.00 | 3,604 |
| 2023-09-26 | 5,700.86 | 5,700.86 | 5,491.20 | 5,491.20 | 11,000.00 | 8,610 |
| 2023-09-25 | 5,840.64 | 5,840.64 | 5,700.86 | 5,700.86 | 11,420.00 | 7,394 |
| 2023-09-22 | 6,329.86 | 6,329.86 | 5,790.72 | 5,920.51 | 11,860.00 | 8,531 |
| 2023-09-21 | 6,240.00 | 6,240.00 | 5,890.56 | 5,990.40 | 12,000.00 | 28,594 |
| 2023-09-20 | 6,988.80 | 8,476.42 | 6,509.57 | 6,519.55 | 13,060.00 | 310,805 |
| 2023-09-19 | 5,960.45 | 7,617.79 | 5,860.61 | 7,617.79 | 15,260.00 | 717,280 |
| 2023-09-18 | 5,880.58 | 5,880.58 | 5,830.66 | 5,860.61 | 11,740.00 | 137 |
| 2023-09-15 | 5,840.64 | 5,870.59 | 5,710.85 | 5,830.66 | 11,680.00 | 374 |
| 2023-09-14 | 5,750.78 | 5,890.56 | 5,650.94 | 5,790.72 | 11,600.00 | 726 |
| 2023-09-13 | 5,770.75 | 5,870.59 | 5,591.04 | 5,670.91 | 11,360.00 | 693 |
| 2023-09-12 | 5,820.67 | 5,820.67 | 5,700.86 | 5,770.75 | 11,560.00 | 733 |
| 2023-09-11 | 5,760.77 | 5,820.67 | 5,760.77 | 5,820.67 | 11,660.00 | 985 |
| 2023-09-08 | 5,820.67 | 5,820.67 | 5,810.69 | 5,810.69 | 11,640.00 | 155 |
| 2023-09-07 | 5,870.59 | 5,870.59 | 5,810.69 | 5,820.67 | 11,660.00 | 476 |
| 2023-09-06 | 5,990.40 | 5,990.40 | 5,421.31 | 5,970.43 | 11,960.00 | 880 |
| 2023-09-05 | 6,000.38 | 6,010.37 | 6,000.38 | 6,010.37 | 12,040.00 | 459 |
| 2023-09-04 | 6,040.32 | 6,040.32 | 5,810.69 | 6,000.38 | 12,020.00 | 649 |
| 2023-09-01 | 5,940.48 | 5,980.42 | 5,940.48 | 5,980.42 | 11,980.00 | 1,078 |
| 2023-08-31 | 5,940.48 | 5,940.48 | 5,810.69 | 5,940.48 | 11,900.00 | 313 |
| 2023-08-30 | 5,870.59 | 5,970.43 | 5,790.72 | 5,940.48 | 11,900.00 | 892 |
| 2023-08-29 | 5,890.56 | 5,950.46 | 5,800.70 | 5,890.56 | 11,800.00 | 1,020 |
| 2023-08-28 | 5,920.51 | 6,030.34 | 5,800.70 | 5,800.70 | 11,620.00 | 2,933 |
| 2023-08-25 | 5,840.64 | 6,060.29 | 5,740.80 | 5,940.48 | 11,900.00 | 3,365 |
| 2023-08-24 | 5,860.61 | 5,860.61 | 5,740.80 | 5,740.80 | 11,500.00 | 701 |
| 2023-08-23 | 5,990.40 | 5,990.40 | 5,591.04 | 5,860.61 | 11,740.00 | 2,069 |
| 2023-08-22 | 5,970.43 | 5,970.43 | 5,900.54 | 5,930.50 | 11,880.00 | 335 |
| 2023-08-21 | 5,900.54 | 6,020.35 | 5,890.56 | 6,020.35 | 12,060.00 | 1,551 |
| 2023-08-18 | 6,050.30 | 6,050.30 | 5,880.58 | 6,020.35 | 12,060.00 | 274 |
| 2023-08-17 | 6,030.34 | 6,150.14 | 6,030.34 | 6,050.30 | 12,120.00 | 1,056 |
| 2023-08-16 | 6,000.38 | 6,180.10 | 5,960.45 | 6,030.34 | 12,080.00 | 1,360 |
| 2023-08-14 | 6,090.24 | 6,120.19 | 5,990.40 | 6,000.38 | 12,020.00 | 1,250 |
| 2023-08-11 | 6,000.38 | 6,010.37 | 5,890.56 | 5,990.40 | 12,000.00 | 1,273 |
| 2023-08-10 | 6,259.97 | 6,259.97 | 5,870.59 | 6,090.24 | 12,200.00 | 3,702 |
| 2023-08-09 | 5,830.66 | 6,529.54 | 5,680.90 | 6,249.98 | 12,520.00 | 14,965 |
| 2023-08-08 | 5,720.83 | 6,469.63 | 5,720.83 | 5,950.46 | 11,920.00 | 11,053 |
| 2023-08-07 | 5,690.88 | 5,830.66 | 5,611.01 | 5,830.66 | 11,680.00 | 895 |
| 2023-08-04 | 5,591.04 | 5,690.88 | 5,521.15 | 5,690.88 | 11,400.00 | 646 |
| 2023-08-03 | 5,611.01 | 5,611.01 | 5,591.04 | 5,591.04 | 11,200.00 | 445 |
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.