Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,561.09 | 5,750.78 | 5,491.20 | 5,670.91 | 11,360.00 | 458 |
| 2023-05-04 | 5,790.72 | 5,790.72 | 5,481.22 | 5,531.14 | 11,080.00 | 999 |
| 2023-05-03 | 5,770.75 | 5,770.75 | 5,581.06 | 5,611.01 | 11,240.00 | 1,206 |
| 2023-05-02 | 5,680.90 | 5,680.90 | 5,630.98 | 5,630.98 | 11,280.00 | 552 |
| 2023-04-28 | 5,770.75 | 5,770.75 | 5,531.14 | 5,680.90 | 11,380.00 | 721 |
| 2023-04-27 | 5,710.85 | 5,710.85 | 5,491.20 | 5,640.96 | 11,300.00 | 155 |
| 2023-04-26 | 5,501.18 | 5,830.66 | 5,501.18 | 5,611.01 | 11,240.00 | 349 |
| 2023-04-25 | 5,820.67 | 5,820.67 | 5,541.12 | 5,591.04 | 11,200.00 | 2,501 |
| 2023-04-24 | 5,670.91 | 5,880.58 | 5,650.94 | 5,700.86 | 11,420.00 | 2,899 |
| 2023-04-21 | 5,740.80 | 5,740.80 | 5,591.04 | 5,650.94 | 11,320.00 | 1,403 |
| 2023-04-20 | 5,690.88 | 5,690.88 | 5,650.94 | 5,690.88 | 11,400.00 | 573 |
| 2023-04-19 | 5,890.56 | 5,890.56 | 5,601.02 | 5,650.94 | 11,320.00 | 2,396 |
| 2023-04-18 | 5,840.64 | 5,840.64 | 5,720.83 | 5,720.83 | 11,460.00 | 1,601 |
| 2023-04-17 | 5,700.86 | 5,760.77 | 5,690.88 | 5,760.77 | 11,540.00 | 893 |
| 2023-04-14 | 5,760.77 | 5,770.75 | 5,640.96 | 5,720.83 | 11,460.00 | 782 |
| 2023-04-13 | 5,640.96 | 5,880.58 | 5,571.07 | 5,680.90 | 11,380.00 | 1,286 |
| 2023-04-12 | 5,461.25 | 5,591.04 | 5,461.25 | 5,571.07 | 11,160.00 | 1,426 |
| 2023-04-11 | 5,241.60 | 5,581.06 | 5,241.60 | 5,461.25 | 10,940.00 | 399 |
| 2023-04-10 | 5,720.83 | 5,720.83 | 5,591.04 | 5,591.04 | 11,200.00 | 3,175 |
| 2023-04-07 | 5,710.85 | 5,720.83 | 5,710.85 | 5,720.83 | 11,460.00 | 1,212 |
| 2023-04-06 | 5,710.85 | 5,710.85 | 5,601.02 | 5,611.01 | 11,240.00 | 599 |
| 2023-04-05 | 5,640.96 | 5,720.83 | 5,541.12 | 5,710.85 | 11,440.00 | 1,866 |
| 2023-04-04 | 5,491.20 | 5,660.93 | 5,481.22 | 5,640.96 | 11,300.00 | 888 |
| 2023-04-03 | 5,441.28 | 6,090.24 | 5,441.28 | 5,561.09 | 11,140.00 | 3,410 |
| 2023-03-31 | 5,401.34 | 5,471.23 | 5,341.44 | 5,471.23 | 10,960.00 | 1,229 |
| 2023-03-30 | 5,680.90 | 5,680.90 | 5,301.50 | 5,391.36 | 10,800.00 | 638 |
| 2023-03-29 | 5,710.85 | 5,710.85 | 5,281.54 | 5,471.23 | 10,960.00 | 1,787 |
| 2023-03-28 | 5,660.93 | 5,660.93 | 4,742.40 | 5,371.39 | 10,760.00 | 3,975 |
| 2023-03-27 | 6,679.30 | 6,679.30 | 4,507.78 | 5,660.93 | 11,340.00 | 9,916 |
| 2023-03-24 | 6,339.84 | 6,339.84 | 6,070.27 | 6,070.27 | 12,160.00 | 2,596 |
| 2023-03-23 | 6,529.54 | 6,529.54 | 6,339.84 | 6,389.76 | 12,800.00 | 860 |
| 2023-03-22 | 6,509.57 | 6,669.31 | 6,499.58 | 6,519.55 | 13,060.00 | 801 |
| 2023-03-21 | 6,928.90 | 6,928.90 | 6,709.25 | 6,709.25 | 13,440.00 | 132 |
| 2023-03-20 | 6,739.20 | 6,739.20 | 6,599.42 | 6,599.42 | 13,220.00 | 485 |
| 2023-03-17 | 6,549.50 | 6,789.12 | 6,519.55 | 6,739.20 | 13,500.00 | 461 |
| 2023-03-16 | 6,739.20 | 6,739.20 | 6,599.42 | 6,599.42 | 13,220.00 | 261 |
| 2023-03-15 | 6,938.88 | 6,938.88 | 6,689.28 | 6,739.20 | 13,500.00 | 479 |
| 2023-03-14 | 6,509.57 | 6,839.04 | 6,509.57 | 6,809.09 | 13,640.00 | 251 |
| 2023-03-13 | 6,599.42 | 6,878.98 | 6,599.42 | 6,849.02 | 13,720.00 | 370 |
| 2023-03-10 | 6,839.04 | 6,988.80 | 6,779.14 | 6,988.80 | 14,000.00 | 314 |
| 2023-03-09 | 7,088.64 | 7,088.64 | 6,699.26 | 6,998.78 | 14,020.00 | 1,149 |
| 2023-03-08 | 6,749.18 | 6,759.17 | 6,749.18 | 6,749.18 | 13,520.00 | 898 |
| 2023-03-07 | 6,898.94 | 6,898.94 | 6,739.20 | 6,799.10 | 13,620.00 | 947 |
| 2023-03-06 | 6,938.88 | 6,938.88 | 6,789.12 | 6,898.94 | 13,820.00 | 425 |
| 2023-03-03 | 6,988.80 | 6,988.80 | 6,789.12 | 6,938.88 | 13,900.00 | 895 |
| 2023-03-02 | 7,178.50 | 7,178.50 | 6,888.96 | 6,888.96 | 13,800.00 | 743 |
| 2023-02-28 | 7,058.69 | 7,098.62 | 6,968.83 | 6,998.78 | 14,020.00 | 331 |
| 2023-02-27 | 7,088.64 | 7,098.62 | 7,088.64 | 7,088.64 | 14,200.00 | 801 |
| 2023-02-24 | 7,268.35 | 7,268.35 | 7,038.72 | 7,098.62 | 14,220.00 | 720 |
| 2023-02-23 | 7,358.21 | 7,358.21 | 7,268.35 | 7,278.34 | 14,580.00 | 76 |
| 2023-02-22 | 7,208.45 | 7,338.24 | 7,188.48 | 7,188.48 | 14,400.00 | 676 |
| 2023-02-21 | 7,248.38 | 7,338.24 | 7,238.40 | 7,338.24 | 14,700.00 | 2,466 |
| 2023-02-20 | 7,188.48 | 7,358.21 | 7,138.56 | 7,248.38 | 14,520.00 | 480 |
| 2023-02-17 | 7,338.24 | 7,338.24 | 7,098.62 | 7,188.48 | 14,400.00 | 305 |
| 2023-02-16 | 7,108.61 | 7,188.48 | 7,038.72 | 7,188.48 | 14,400.00 | 616 |
| 2023-02-15 | 7,218.43 | 7,218.43 | 7,108.61 | 7,108.61 | 14,240.00 | 268 |
| 2023-02-14 | 7,438.08 | 7,438.08 | 7,138.56 | 7,228.42 | 14,480.00 | 541 |
| 2023-02-13 | 7,448.06 | 7,448.06 | 7,168.51 | 7,168.51 | 14,360.00 | 1,702 |
| 2023-02-10 | 7,388.16 | 7,388.16 | 7,288.32 | 7,358.21 | 14,740.00 | 947 |
| 2023-02-09 | 7,388.16 | 7,388.16 | 7,368.19 | 7,368.19 | 14,760.00 | 285 |
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.