Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,882.56 | 10,932.48 | 10,483.20 | 10,782.72 | 20,881.97 | 38,439 |
| 2022-08-11 | 11,581.44 | 12,729.60 | 10,682.88 | 10,982.40 | 21,268.67 | 297,273 |
| 2022-08-10 | 9,764.35 | 12,679.68 | 9,764.35 | 10,682.88 | 20,688.62 | 704,047 |
| 2022-08-09 | 9,844.22 | 9,894.14 | 9,644.54 | 9,754.37 | 18,890.45 | 3,893 |
| 2022-08-08 | 9,794.30 | 9,794.30 | 9,614.59 | 9,744.38 | 18,871.11 | 1,206 |
| 2022-08-05 | 9,784.32 | 9,844.22 | 9,534.72 | 9,804.29 | 18,987.12 | 2,675 |
| 2022-08-04 | 9,594.62 | 9,674.50 | 9,514.75 | 9,594.62 | 18,581.08 | 1,577 |
| 2022-08-03 | 9,554.69 | 9,624.58 | 9,514.75 | 9,614.59 | 18,619.75 | 471 |
| 2022-08-02 | 9,724.42 | 9,734.40 | 9,554.69 | 9,584.64 | 18,561.75 | 1,281 |
| 2022-08-01 | 9,654.53 | 9,784.32 | 9,654.53 | 9,734.40 | 18,851.78 | 913 |
| 2022-07-29 | 9,724.42 | 9,734.40 | 9,644.54 | 9,704.45 | 18,793.77 | 739 |
| 2022-07-28 | 9,734.40 | 9,854.21 | 9,514.75 | 9,734.40 | 18,851.78 | 1,587 |
| 2022-07-27 | 9,664.51 | 9,754.37 | 9,614.59 | 9,684.48 | 18,755.10 | 1,456 |
| 2022-07-26 | 9,654.53 | 9,864.19 | 9,614.59 | 9,764.35 | 18,909.78 | 3,199 |
| 2022-07-25 | 9,684.48 | 9,914.11 | 9,594.62 | 9,654.53 | 18,697.10 | 822 |
| 2022-07-22 | 9,534.72 | 9,714.43 | 9,484.80 | 9,644.54 | 18,677.76 | 4,254 |
| 2022-07-21 | 9,484.80 | 9,644.54 | 9,404.93 | 9,534.72 | 18,465.07 | 1,732 |
| 2022-07-20 | 9,734.40 | 9,834.24 | 9,484.80 | 9,484.80 | 18,368.40 | 3,053 |
| 2022-07-19 | 9,524.74 | 9,654.53 | 9,394.94 | 9,444.86 | 18,291.06 | 2,281 |
| 2022-07-18 | 9,285.12 | 9,534.72 | 9,285.12 | 9,454.85 | 18,310.39 | 1,580 |
| 2022-07-15 | 9,215.23 | 9,315.07 | 9,055.49 | 9,285.12 | 17,981.69 | 2,201 |
| 2022-07-14 | 8,995.58 | 9,125.38 | 8,995.58 | 9,035.52 | 17,498.32 | 2,628 |
| 2022-07-13 | 8,995.58 | 9,225.22 | 8,995.58 | 9,115.39 | 17,653.00 | 2,900 |
| 2022-07-12 | 9,494.78 | 9,504.77 | 9,135.36 | 9,135.36 | 17,691.67 | 7,533 |
| 2022-07-11 | 9,684.48 | 9,734.40 | 9,494.78 | 9,564.67 | 18,523.08 | 5,816 |
| 2022-07-08 | 9,634.56 | 9,904.13 | 9,634.56 | 9,684.48 | 18,755.10 | 5,620 |
| 2022-07-07 | 9,724.42 | 9,884.16 | 9,534.72 | 9,684.48 | 18,755.10 | 5,534 |
| 2022-07-06 | 9,934.08 | 9,984.00 | 9,654.53 | 9,684.48 | 18,755.10 | 8,370 |
| 2022-07-05 | 9,544.70 | 10,383.36 | 9,534.72 | 9,944.06 | 19,257.82 | 26,263 |
| 2022-07-04 | 10,033.92 | 10,433.28 | 9,404.93 | 9,704.45 | 18,793.77 | 32,327 |
| 2022-07-01 | 9,055.49 | 11,032.32 | 9,045.50 | 9,914.11 | 19,199.81 | 152,979 |
| 2022-06-30 | 8,696.06 | 11,431.68 | 8,696.06 | 9,145.34 | 17,711.00 | 108,679 |
| 2022-06-29 | 8,706.05 | 9,195.26 | 8,706.05 | 8,855.81 | 17,150.28 | 2,627 |
| 2022-06-28 | 8,646.14 | 9,025.54 | 8,606.21 | 8,975.62 | 17,382.30 | 5,934 |
| 2022-06-27 | 8,825.86 | 8,925.70 | 8,406.53 | 8,845.82 | 17,130.95 | 3,299 |
| 2022-06-24 | 7,997.18 | 8,576.26 | 7,997.18 | 8,406.53 | 16,280.20 | 9,676 |
| 2022-06-23 | 8,646.14 | 8,975.62 | 8,236.80 | 8,236.80 | 15,951.50 | 4,552 |
| 2022-06-22 | 9,325.06 | 9,325.06 | 8,686.08 | 8,686.08 | 16,821.59 | 5,478 |
| 2022-06-21 | 9,255.17 | 9,315.07 | 9,125.38 | 9,225.22 | 17,865.68 | 3,987 |
| 2022-06-20 | 9,734.40 | 9,744.38 | 9,075.46 | 9,265.15 | 17,943.02 | 7,473 |
| 2022-06-17 | 9,954.05 | 9,954.05 | 9,684.48 | 9,784.32 | 18,948.45 | 6,666 |
| 2022-06-16 | 10,083.84 | 10,133.76 | 9,884.16 | 10,083.84 | 19,528.51 | 4,406 |
| 2022-06-15 | 10,483.20 | 10,483.20 | 9,924.10 | 9,934.08 | 19,238.48 | 4,004 |
| 2022-06-14 | 10,083.84 | 10,433.28 | 9,984.00 | 10,383.36 | 20,108.56 | 7,592 |
| 2022-06-13 | 10,982.40 | 10,982.40 | 10,533.12 | 10,533.12 | 20,398.59 | 5,135 |
| 2022-06-10 | 10,832.64 | 11,132.16 | 10,832.64 | 11,132.16 | 21,558.70 | 3,185 |
| 2022-06-09 | 11,182.08 | 11,182.08 | 10,882.56 | 10,932.48 | 21,172.00 | 3,023 |
| 2022-06-08 | 11,281.92 | 11,331.84 | 11,082.24 | 11,082.24 | 21,462.02 | 1,979 |
| 2022-06-07 | 11,481.60 | 11,481.60 | 11,182.08 | 11,281.92 | 21,848.73 | 2,783 |
| 2022-06-03 | 11,381.76 | 11,431.68 | 11,232.00 | 11,431.68 | 22,138.75 | 1,560 |
| 2022-06-02 | 11,531.52 | 11,681.28 | 11,232.00 | 11,381.76 | 22,042.08 | 2,435 |
| 2022-05-31 | 11,281.92 | 11,481.60 | 11,182.08 | 11,481.60 | 22,235.43 | 5,245 |
| 2022-05-30 | 11,281.92 | 11,331.84 | 11,082.24 | 11,232.00 | 21,752.05 | 3,603 |
| 2022-05-27 | 11,232.00 | 11,381.76 | 11,082.24 | 11,232.00 | 21,752.05 | 2,971 |
| 2022-05-26 | 11,032.32 | 11,381.76 | 10,932.48 | 11,132.16 | 21,558.70 | 5,323 |
| 2022-05-25 | 10,932.48 | 11,182.08 | 10,932.48 | 10,982.40 | 21,268.67 | 6,269 |
| 2022-05-24 | 11,281.92 | 11,331.84 | 10,982.40 | 10,982.40 | 21,268.67 | 5,143 |
| 2022-05-23 | 11,331.84 | 11,481.60 | 11,132.16 | 11,232.00 | 21,752.05 | 5,279 |
| 2022-05-20 | 11,381.76 | 11,980.80 | 11,232.00 | 11,331.84 | 21,945.40 | 16,405 |
| 2022-05-19 | 11,381.76 | 11,731.20 | 11,132.16 | 11,331.84 | 21,945.40 | 18,355 |
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.