Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,238.40 | 7,238.40 | 7,198.46 | 7,218.43 | 13,979.32 | 1,263 |
| 2022-11-10 | 7,088.64 | 7,188.48 | 7,088.64 | 7,188.48 | 13,921.31 | 2,084 |
| 2022-11-09 | 7,078.66 | 7,138.56 | 6,908.93 | 6,968.83 | 13,495.94 | 1,225 |
| 2022-11-08 | 6,878.98 | 7,088.64 | 6,878.98 | 6,878.98 | 13,321.92 | 1,669 |
| 2022-11-07 | 6,689.28 | 6,948.86 | 6,689.28 | 6,878.98 | 13,321.92 | 3,735 |
| 2022-11-04 | 6,589.44 | 6,699.26 | 6,439.68 | 6,689.28 | 12,954.55 | 710 |
| 2022-11-03 | 6,659.33 | 6,659.33 | 6,489.60 | 6,599.42 | 12,780.54 | 2,412 |
| 2022-11-02 | 6,878.98 | 6,878.98 | 6,669.31 | 6,669.31 | 12,915.88 | 2,628 |
| 2022-11-01 | 6,419.71 | 6,759.17 | 6,419.71 | 6,759.17 | 13,089.90 | 1,419 |
| 2022-10-31 | 6,749.18 | 6,749.18 | 6,669.31 | 6,669.31 | 12,915.88 | 270 |
| 2022-10-28 | 6,569.47 | 6,739.20 | 6,569.47 | 6,739.20 | 13,051.23 | 179 |
| 2022-10-27 | 6,349.82 | 6,689.28 | 6,349.82 | 6,559.49 | 12,703.20 | 2,263 |
| 2022-10-26 | 7,388.16 | 7,388.16 | 6,549.50 | 6,569.47 | 12,722.53 | 4,418 |
| 2022-10-25 | 6,779.14 | 6,978.82 | 6,779.14 | 6,978.82 | 13,515.27 | 867 |
| 2022-10-24 | 6,599.42 | 7,318.27 | 6,599.42 | 6,898.94 | 13,360.59 | 3,573 |
| 2022-10-21 | 7,008.77 | 7,008.77 | 6,759.17 | 6,759.17 | 13,089.90 | 2,297 |
| 2022-10-20 | 7,887.36 | 7,887.36 | 6,988.80 | 7,038.72 | 13,631.28 | 6,752 |
| 2022-10-19 | 7,877.38 | 7,877.38 | 7,597.82 | 7,597.82 | 14,714.05 | 481 |
| 2022-10-18 | 7,537.92 | 7,777.54 | 7,378.18 | 7,717.63 | 14,946.08 | 806 |
| 2022-10-17 | 7,328.26 | 7,637.76 | 7,328.26 | 7,497.98 | 14,520.70 | 125 |
| 2022-10-14 | 7,857.41 | 7,857.41 | 7,547.90 | 7,667.71 | 14,849.40 | 494 |
| 2022-10-13 | 7,937.28 | 7,937.28 | 7,488.00 | 7,488.00 | 14,501.37 | 1,321 |
| 2022-10-12 | 7,547.90 | 7,847.42 | 7,547.90 | 7,687.68 | 14,888.07 | 753 |
| 2022-10-11 | 8,176.90 | 8,176.90 | 7,567.87 | 7,877.38 | 15,255.44 | 608 |
| 2022-10-07 | 8,176.90 | 8,176.90 | 8,007.17 | 8,176.90 | 15,835.49 | 267 |
| 2022-10-06 | 8,027.14 | 8,176.90 | 7,987.20 | 8,176.90 | 15,835.49 | 1,868 |
| 2022-10-05 | 8,087.04 | 8,087.04 | 7,867.39 | 8,027.14 | 15,545.47 | 815 |
| 2022-10-04 | 7,907.33 | 8,326.66 | 7,787.52 | 8,176.90 | 15,835.49 | 1,540 |
| 2022-09-30 | 7,587.84 | 7,587.84 | 7,488.00 | 7,577.86 | 14,675.38 | 851 |
| 2022-09-29 | 7,857.41 | 7,857.41 | 7,488.00 | 7,617.79 | 14,752.72 | 903 |
| 2022-09-28 | 7,527.94 | 8,626.18 | 7,527.94 | 7,587.84 | 14,694.72 | 765 |
| 2022-09-27 | 7,857.41 | 7,857.41 | 7,737.60 | 7,737.60 | 14,984.75 | 1,038 |
| 2022-09-26 | 8,087.04 | 8,087.04 | 7,787.52 | 7,847.42 | 15,197.43 | 3,480 |
| 2022-09-23 | 8,506.37 | 8,526.34 | 8,316.67 | 8,316.67 | 16,106.18 | 2,085 |
| 2022-09-22 | 9,335.04 | 9,335.04 | 8,436.48 | 8,835.84 | 17,111.61 | 609 |
| 2022-09-21 | 8,636.16 | 8,875.78 | 8,626.18 | 8,795.90 | 17,034.27 | 834 |
| 2022-09-20 | 8,676.10 | 8,915.71 | 8,676.10 | 8,815.87 | 17,072.94 | 430 |
| 2022-09-19 | 8,586.24 | 8,726.02 | 8,586.24 | 8,666.11 | 16,782.92 | 1,371 |
| 2022-09-16 | 8,825.86 | 8,985.60 | 8,736.00 | 8,745.98 | 16,937.60 | 2,625 |
| 2022-09-15 | 9,165.31 | 9,165.31 | 8,985.60 | 8,985.60 | 17,401.64 | 1,027 |
| 2022-09-14 | 9,085.44 | 9,155.33 | 9,005.57 | 9,155.33 | 17,730.34 | 625 |
| 2022-09-13 | 9,045.50 | 9,185.28 | 9,045.50 | 9,145.34 | 17,711.00 | 671 |
| 2022-09-08 | 9,275.14 | 9,275.14 | 9,045.50 | 9,045.50 | 17,517.65 | 1,365 |
| 2022-09-07 | 9,225.22 | 9,225.22 | 9,005.57 | 9,045.50 | 17,517.65 | 2,235 |
| 2022-09-06 | 9,215.23 | 9,245.18 | 9,205.25 | 9,245.18 | 17,904.35 | 2,875 |
| 2022-09-05 | 9,464.83 | 9,464.83 | 9,315.07 | 9,325.06 | 18,059.04 | 1,524 |
| 2022-09-02 | 9,684.48 | 9,684.48 | 9,305.09 | 9,315.07 | 18,039.70 | 3,564 |
| 2022-09-01 | 9,574.66 | 9,614.59 | 9,315.07 | 9,315.07 | 18,039.70 | 1,712 |
| 2022-08-31 | 9,594.62 | 9,654.53 | 9,504.77 | 9,624.58 | 18,639.09 | 3,627 |
| 2022-08-30 | 9,644.54 | 9,954.05 | 9,574.66 | 9,654.53 | 18,697.10 | 4,415 |
| 2022-08-29 | 9,584.64 | 9,764.35 | 9,544.70 | 9,644.54 | 18,677.76 | 4,475 |
| 2022-08-26 | 9,894.14 | 10,183.68 | 9,744.38 | 9,954.05 | 19,277.15 | 15,871 |
| 2022-08-25 | 9,684.48 | 10,033.92 | 9,584.64 | 9,704.45 | 18,793.77 | 13,355 |
| 2022-08-24 | 9,434.88 | 9,654.53 | 9,434.88 | 9,474.82 | 18,349.06 | 2,900 |
| 2022-08-23 | 9,434.88 | 9,564.67 | 9,335.04 | 9,434.88 | 18,271.72 | 3,855 |
| 2022-08-22 | 9,674.50 | 9,674.50 | 9,484.80 | 9,494.78 | 18,387.73 | 9,303 |
| 2022-08-19 | 9,644.54 | 9,824.26 | 9,614.59 | 9,674.50 | 18,735.77 | 5,981 |
| 2022-08-18 | 9,884.16 | 10,033.92 | 9,624.58 | 9,704.45 | 18,793.77 | 18,557 |
| 2022-08-17 | 10,333.44 | 10,333.44 | 9,934.08 | 9,964.03 | 19,296.49 | 21,795 |
| 2022-08-16 | 10,932.48 | 10,932.48 | 10,233.60 | 10,333.44 | 20,011.89 | 29,531 |
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.