Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,088.64 | 7,288.32 | 7,088.64 | 7,238.40 | 14,500.00 | 748 |
| 2023-02-07 | 7,248.38 | 7,248.38 | 7,148.54 | 7,238.40 | 14,500.00 | 1,894 |
| 2023-02-06 | 7,448.06 | 7,448.06 | 7,188.48 | 7,238.40 | 14,500.00 | 334 |
| 2023-02-03 | 7,358.21 | 7,368.19 | 7,238.40 | 7,368.19 | 14,760.00 | 1,654 |
| 2023-02-02 | 7,358.21 | 7,458.05 | 7,358.21 | 7,358.21 | 14,740.00 | 921 |
| 2023-02-01 | 7,188.48 | 7,438.08 | 7,188.48 | 7,368.19 | 14,760.00 | 918 |
| 2023-01-31 | 7,218.43 | 7,278.34 | 7,218.43 | 7,268.35 | 14,560.00 | 844 |
| 2023-01-30 | 7,388.16 | 7,388.16 | 7,348.22 | 7,358.21 | 14,740.00 | 973 |
| 2023-01-27 | 7,458.05 | 7,458.05 | 7,358.21 | 7,428.10 | 14,880.00 | 684 |
| 2023-01-26 | 7,388.16 | 7,388.16 | 7,288.32 | 7,388.16 | 14,800.00 | 221 |
| 2023-01-25 | 7,468.03 | 7,468.03 | 7,348.22 | 7,388.16 | 14,800.00 | 629 |
| 2023-01-20 | 7,388.16 | 7,388.16 | 7,208.45 | 7,388.16 | 14,800.00 | 740 |
| 2023-01-19 | 7,428.10 | 7,428.10 | 7,328.26 | 7,388.16 | 14,800.00 | 1,263 |
| 2023-01-18 | 7,637.76 | 7,637.76 | 7,428.10 | 7,438.08 | 14,900.00 | 6,485 |
| 2023-01-17 | 7,488.00 | 7,488.00 | 7,318.27 | 7,438.08 | 14,900.00 | 6,064 |
| 2023-01-16 | 7,298.30 | 7,298.30 | 7,238.40 | 7,288.32 | 14,600.00 | 1,836 |
| 2023-01-13 | 7,527.94 | 7,527.94 | 7,288.32 | 7,298.30 | 14,620.00 | 226 |
| 2023-01-12 | 7,458.05 | 7,458.05 | 7,298.30 | 7,338.24 | 14,700.00 | 1,182 |
| 2023-01-11 | 7,497.98 | 7,497.98 | 7,388.16 | 7,458.05 | 14,940.00 | 539 |
| 2023-01-10 | 7,557.89 | 7,557.89 | 7,438.08 | 7,497.98 | 15,020.00 | 478 |
| 2023-01-09 | 7,348.22 | 7,567.87 | 7,348.22 | 7,448.06 | 14,920.00 | 751 |
| 2023-01-06 | 7,278.34 | 7,577.86 | 7,278.34 | 7,468.03 | 14,960.00 | 3,689 |
| 2023-01-05 | 6,859.01 | 7,947.26 | 6,859.01 | 7,757.57 | 15,540.00 | 5,427 |
| 2023-01-04 | 6,569.47 | 7,188.48 | 6,569.47 | 7,078.66 | 14,180.00 | 1,371 |
| 2023-01-03 | 6,689.28 | 6,689.28 | 6,469.63 | 6,689.28 | 13,400.00 | 287 |
| 2023-01-02 | 7,288.32 | 7,288.32 | 6,679.30 | 6,689.28 | 13,400.00 | 474 |
| 2022-12-29 | 6,789.12 | 6,789.12 | 6,589.44 | 6,679.30 | 13,380.00 | 253 |
| 2022-12-28 | 6,918.91 | 6,918.91 | 6,799.10 | 6,799.10 | 13,620.00 | 510 |
| 2022-12-27 | 6,958.85 | 6,958.85 | 6,908.93 | 6,918.91 | 13,399.26 | 837 |
| 2022-12-26 | 7,178.50 | 7,178.50 | 6,898.94 | 6,958.85 | 13,476.60 | 827 |
| 2022-12-23 | 7,408.13 | 7,408.13 | 7,078.66 | 7,078.66 | 13,708.63 | 664 |
| 2022-12-22 | 7,358.21 | 7,358.21 | 7,198.46 | 7,208.45 | 13,959.98 | 1,880 |
| 2022-12-21 | 7,488.00 | 7,757.57 | 7,158.53 | 7,408.13 | 14,346.69 | 4,572 |
| 2022-12-20 | 7,188.48 | 7,507.97 | 7,158.53 | 7,368.19 | 14,269.34 | 338 |
| 2022-12-19 | 7,438.08 | 7,438.08 | 7,188.48 | 7,308.29 | 14,153.33 | 276 |
| 2022-12-16 | 7,208.45 | 7,268.35 | 7,208.45 | 7,268.35 | 14,075.99 | 100 |
| 2022-12-15 | 7,328.26 | 7,328.26 | 7,268.35 | 7,308.29 | 14,153.33 | 217 |
| 2022-12-14 | 7,458.05 | 7,458.05 | 7,288.32 | 7,338.24 | 14,211.34 | 521 |
| 2022-12-13 | 7,627.78 | 7,627.78 | 7,248.38 | 7,278.34 | 14,095.33 | 1,152 |
| 2022-12-12 | 7,687.68 | 7,687.68 | 7,388.16 | 7,547.90 | 14,617.38 | 407 |
| 2022-12-09 | 7,547.90 | 7,547.90 | 7,398.14 | 7,488.00 | 14,501.37 | 363 |
| 2022-12-08 | 7,468.03 | 7,537.92 | 7,348.22 | 7,537.92 | 14,598.04 | 860 |
| 2022-12-07 | 7,667.71 | 7,667.71 | 7,428.10 | 7,468.03 | 14,462.70 | 2,490 |
| 2022-12-06 | 7,787.52 | 7,787.52 | 7,597.82 | 7,697.66 | 14,907.41 | 3,997 |
| 2022-12-05 | 8,047.10 | 8,047.10 | 7,717.63 | 7,887.36 | 15,274.77 | 3,063 |
| 2022-12-02 | 8,506.37 | 8,506.37 | 7,887.36 | 7,887.36 | 15,274.77 | 17,894 |
| 2022-12-01 | 9,335.04 | 10,333.44 | 8,536.32 | 8,975.62 | 17,382.30 | 65,717 |
| 2022-11-30 | 7,358.21 | 8,935.68 | 7,348.22 | 8,476.42 | 16,415.55 | 19,127 |
| 2022-11-29 | 7,398.14 | 7,398.14 | 7,348.22 | 7,378.18 | 14,288.68 | 830 |
| 2022-11-28 | 7,348.22 | 7,348.22 | 7,088.64 | 7,288.32 | 14,114.66 | 315 |
| 2022-11-25 | 7,358.21 | 7,358.21 | 7,348.22 | 7,348.22 | 14,230.67 | 116 |
| 2022-11-24 | 7,388.16 | 7,388.16 | 7,208.45 | 7,218.43 | 13,979.32 | 105 |
| 2022-11-23 | 7,458.05 | 7,458.05 | 7,188.48 | 7,198.46 | 13,940.65 | 349 |
| 2022-11-22 | 7,408.13 | 7,408.13 | 7,178.50 | 7,178.50 | 13,901.98 | 920 |
| 2022-11-21 | 7,468.03 | 7,468.03 | 7,188.48 | 7,438.08 | 14,404.69 | 28 |
| 2022-11-18 | 7,567.87 | 7,567.87 | 7,398.14 | 7,468.03 | 14,462.70 | 73 |
| 2022-11-17 | 7,428.10 | 7,428.10 | 7,408.13 | 7,408.13 | 14,346.69 | 102 |
| 2022-11-16 | 7,278.34 | 7,438.08 | 7,278.34 | 7,438.08 | 14,404.69 | 1,089 |
| 2022-11-15 | 7,308.29 | 7,308.29 | 7,108.61 | 7,278.34 | 14,095.33 | 574 |
| 2022-11-14 | 7,338.24 | 7,338.24 | 7,218.43 | 7,308.29 | 14,153.33 | 764 |
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.