Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,650.94 | 5,690.88 | 5,640.96 | 5,650.94 | 11,320.00 | 311 |
| 2023-08-01 | 5,670.91 | 5,720.83 | 5,491.20 | 5,650.94 | 11,320.00 | 343 |
| 2023-07-31 | 5,271.55 | 5,690.88 | 5,271.55 | 5,650.94 | 11,320.00 | 572 |
| 2023-07-28 | 5,321.47 | 5,441.28 | 5,231.62 | 5,441.28 | 10,900.00 | 226 |
| 2023-07-27 | 5,181.70 | 5,321.47 | 5,171.71 | 5,321.47 | 10,660.00 | 1,629 |
| 2023-07-26 | 5,261.57 | 5,261.57 | 4,982.02 | 5,091.84 | 10,200.00 | 2,780 |
| 2023-07-25 | 5,690.88 | 5,690.88 | 5,441.28 | 5,611.01 | 11,240.00 | 1,427 |
| 2023-07-24 | 5,541.12 | 5,690.88 | 5,541.12 | 5,690.88 | 11,400.00 | 979 |
| 2023-07-21 | 5,800.70 | 5,800.70 | 5,680.90 | 5,690.88 | 11,400.00 | 1,260 |
| 2023-07-20 | 5,670.91 | 5,760.77 | 5,491.20 | 5,700.86 | 11,420.00 | 818 |
| 2023-07-19 | 5,720.83 | 5,720.83 | 5,591.04 | 5,670.91 | 11,360.00 | 4,077 |
| 2023-07-18 | 6,110.21 | 6,110.21 | 5,870.59 | 5,970.43 | 11,960.00 | 459 |
| 2023-07-17 | 6,040.32 | 6,040.32 | 5,950.46 | 5,950.46 | 11,920.00 | 970 |
| 2023-07-14 | 5,960.45 | 5,960.45 | 5,880.58 | 5,890.56 | 11,800.00 | 1,261 |
| 2023-07-13 | 6,170.11 | 6,170.11 | 5,900.54 | 5,960.45 | 11,940.00 | 1,392 |
| 2023-07-12 | 6,080.26 | 6,140.16 | 6,050.30 | 6,050.30 | 12,120.00 | 1,191 |
| 2023-07-11 | 6,090.24 | 6,160.13 | 6,060.29 | 6,080.26 | 12,180.00 | 717 |
| 2023-07-10 | 6,249.98 | 6,249.98 | 6,090.24 | 6,090.24 | 12,200.00 | 3,138 |
| 2023-07-07 | 6,190.08 | 6,339.84 | 6,090.24 | 6,329.86 | 12,680.00 | 1,314 |
| 2023-07-06 | 6,569.47 | 6,569.47 | 6,279.94 | 6,299.90 | 12,620.00 | 764 |
| 2023-07-05 | 6,339.84 | 6,339.84 | 6,319.87 | 6,319.87 | 12,660.00 | 3,231 |
| 2023-07-04 | 6,449.66 | 6,449.66 | 6,349.82 | 6,389.76 | 12,800.00 | 1,607 |
| 2023-07-03 | 6,489.60 | 6,509.57 | 6,439.68 | 6,449.66 | 12,920.00 | 2,104 |
| 2023-06-30 | 6,389.76 | 6,489.60 | 6,389.76 | 6,489.60 | 13,000.00 | 3,017 |
| 2023-06-29 | 6,449.66 | 6,519.55 | 6,439.68 | 6,489.60 | 13,000.00 | 1,872 |
| 2023-06-28 | 6,489.60 | 6,589.44 | 6,479.62 | 6,489.60 | 13,000.00 | 2,009 |
| 2023-06-27 | 6,509.57 | 6,589.44 | 6,509.57 | 6,579.46 | 13,180.00 | 1,322 |
| 2023-06-26 | 6,509.57 | 6,739.20 | 6,479.62 | 6,679.30 | 13,380.00 | 2,054 |
| 2023-06-23 | 6,719.23 | 6,739.20 | 6,539.52 | 6,559.49 | 13,140.00 | 2,379 |
| 2023-06-22 | 6,509.57 | 6,789.12 | 6,509.57 | 6,719.23 | 13,460.00 | 2,434 |
| 2023-06-21 | 6,639.36 | 6,639.36 | 6,519.55 | 6,609.41 | 13,240.00 | 3,153 |
| 2023-06-20 | 6,649.34 | 6,699.26 | 6,619.39 | 6,649.34 | 13,320.00 | 5,397 |
| 2023-06-19 | 6,649.34 | 6,888.96 | 6,569.47 | 6,789.12 | 13,600.00 | 7,214 |
| 2023-06-16 | 6,719.23 | 7,188.48 | 6,479.62 | 6,719.23 | 13,460.00 | 30,723 |
| 2023-06-15 | 6,539.52 | 6,729.22 | 6,539.52 | 6,649.34 | 13,320.00 | 20,680 |
| 2023-06-14 | 6,419.71 | 7,967.23 | 6,339.84 | 6,769.15 | 13,560.00 | 275,081 |
| 2023-06-13 | 6,190.08 | 6,359.81 | 6,190.08 | 6,299.90 | 12,620.00 | 4,873 |
| 2023-06-12 | 6,349.82 | 6,349.82 | 6,190.08 | 6,230.02 | 12,480.00 | 3,138 |
| 2023-06-09 | 6,489.60 | 6,489.60 | 6,309.89 | 6,309.89 | 12,640.00 | 4,975 |
| 2023-06-08 | 6,389.76 | 6,399.74 | 6,309.89 | 6,399.74 | 12,820.00 | 4,325 |
| 2023-06-07 | 6,489.60 | 6,489.60 | 6,369.79 | 6,399.74 | 12,820.00 | 9,824 |
| 2023-06-05 | 6,240.00 | 6,499.58 | 6,240.00 | 6,499.58 | 13,020.00 | 6,226 |
| 2023-06-02 | 6,289.92 | 6,289.92 | 6,190.08 | 6,230.02 | 12,480.00 | 3,857 |
| 2023-06-01 | 6,150.14 | 6,309.89 | 6,150.14 | 6,309.89 | 12,640.00 | 4,714 |
| 2023-05-31 | 6,200.06 | 6,200.06 | 6,160.13 | 6,170.11 | 12,360.00 | 8,827 |
| 2023-05-30 | 6,309.89 | 6,309.89 | 6,090.24 | 6,279.94 | 12,580.00 | 15,343 |
| 2023-05-26 | 6,509.57 | 6,509.57 | 6,050.30 | 6,100.22 | 12,220.00 | 24,799 |
| 2023-05-25 | 7,478.02 | 7,478.02 | 6,679.30 | 6,709.25 | 13,440.00 | 51,692 |
| 2023-05-24 | 6,090.24 | 7,637.76 | 5,810.69 | 7,637.76 | 15,300.00 | 489,709 |
| 2023-05-23 | 5,990.40 | 5,990.40 | 5,840.64 | 5,880.58 | 11,780.00 | 2,811 |
| 2023-05-22 | 6,120.19 | 6,140.16 | 5,810.69 | 5,960.45 | 11,940.00 | 8,744 |
| 2023-05-19 | 5,700.86 | 5,890.56 | 5,640.96 | 5,890.56 | 11,800.00 | 3,408 |
| 2023-05-18 | 5,611.01 | 5,730.82 | 5,561.09 | 5,730.82 | 11,480.00 | 8,054 |
| 2023-05-17 | 5,611.01 | 5,700.86 | 5,491.20 | 5,561.09 | 11,140.00 | 12,889 |
| 2023-05-16 | 6,010.37 | 6,010.37 | 5,521.15 | 5,680.90 | 11,380.00 | 15,564 |
| 2023-05-15 | 6,230.02 | 6,399.74 | 5,840.64 | 5,840.64 | 11,700.00 | 36,012 |
| 2023-05-12 | 7,987.20 | 8,486.40 | 6,090.24 | 6,479.62 | 12,980.00 | 290,117 |
| 2023-05-11 | 5,930.50 | 7,408.13 | 5,880.58 | 7,408.13 | 14,840.00 | 354,734 |
| 2023-05-10 | 5,790.72 | 5,830.66 | 5,591.04 | 5,700.86 | 11,420.00 | 651 |
| 2023-05-09 | 5,760.77 | 5,800.70 | 5,571.07 | 5,690.88 | 11,400.00 | 265 |
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.