Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,481.60 | 13,628.16 | 11,281.92 | 11,831.04 | 22,912.16 | 219,358 |
| 2022-05-17 | 10,832.64 | 11,082.24 | 10,832.64 | 10,882.56 | 21,075.32 | 2,305 |
| 2022-05-16 | 10,832.64 | 11,032.32 | 10,832.64 | 10,932.48 | 21,172.00 | 2,131 |
| 2022-05-13 | 10,583.04 | 11,232.00 | 10,583.04 | 10,882.56 | 21,075.32 | 3,537 |
| 2022-05-12 | 11,182.08 | 11,381.76 | 10,732.80 | 10,732.80 | 20,785.29 | 8,068 |
| 2022-05-11 | 11,481.60 | 11,531.52 | 11,232.00 | 11,281.92 | 21,848.73 | 1,615 |
| 2022-05-10 | 11,381.76 | 11,631.36 | 10,882.56 | 11,481.60 | 22,235.43 | 4,044 |
| 2022-05-09 | 11,880.96 | 11,880.96 | 11,381.76 | 11,431.68 | 22,138.75 | 6,209 |
| 2022-05-06 | 11,631.36 | 11,980.80 | 11,631.36 | 11,781.12 | 22,815.48 | 2,361 |
| 2022-05-04 | 12,180.48 | 12,330.24 | 11,781.12 | 11,930.88 | 23,105.51 | 5,084 |
| 2022-05-03 | 12,330.24 | 12,380.16 | 12,080.64 | 12,080.64 | 23,395.54 | 3,426 |
| 2022-05-02 | 12,230.40 | 12,230.40 | 11,930.88 | 12,230.40 | 23,685.57 | 2,466 |
| 2022-04-29 | 12,629.76 | 12,779.52 | 12,230.40 | 12,230.40 | 23,685.57 | 4,373 |
| 2022-04-28 | 12,280.32 | 12,579.84 | 12,280.32 | 12,380.16 | 23,975.59 | 3,596 |
| 2022-04-27 | 11,980.80 | 12,430.08 | 11,930.88 | 12,280.32 | 23,782.24 | 4,822 |
| 2022-04-26 | 12,130.56 | 12,430.08 | 12,130.56 | 12,430.08 | 24,072.27 | 3,972 |
| 2022-04-25 | 12,380.16 | 12,430.08 | 11,930.88 | 12,130.56 | 23,492.21 | 8,590 |
| 2022-04-22 | 12,829.44 | 12,829.44 | 12,480.00 | 12,529.92 | 24,265.62 | 9,386 |
| 2022-04-21 | 13,029.12 | 13,029.12 | 12,629.76 | 12,829.44 | 24,845.67 | 14,198 |
| 2022-04-20 | 12,529.92 | 13,079.04 | 12,430.08 | 13,029.12 | 25,232.38 | 18,123 |
| 2022-04-19 | 12,729.60 | 12,729.60 | 12,430.08 | 12,529.92 | 24,265.62 | 7,438 |
| 2022-04-18 | 13,128.96 | 13,178.88 | 12,579.84 | 12,729.60 | 24,652.32 | 18,035 |
| 2022-04-15 | 12,430.08 | 13,079.04 | 12,030.72 | 13,079.04 | 25,329.05 | 47,311 |
| 2022-04-14 | 12,280.32 | 12,380.16 | 11,980.80 | 12,230.40 | 23,685.57 | 4,512 |
| 2022-04-13 | 11,681.28 | 12,579.84 | 11,581.44 | 12,280.32 | 23,782.24 | 11,773 |
| 2022-04-12 | 12,030.72 | 12,030.72 | 11,581.44 | 11,781.12 | 22,815.48 | 7,538 |
| 2022-04-11 | 12,080.64 | 12,130.56 | 11,831.04 | 12,030.72 | 23,298.86 | 2,001 |
| 2022-04-08 | 11,831.04 | 12,230.40 | 11,731.20 | 11,980.80 | 23,202.19 | 7,072 |
| 2022-04-07 | 11,880.96 | 12,230.40 | 11,731.20 | 11,731.20 | 22,718.81 | 11,463 |
| 2022-04-06 | 12,330.24 | 12,330.24 | 11,930.88 | 12,080.64 | 23,395.54 | 8,403 |
| 2022-04-05 | 12,529.92 | 12,579.84 | 12,280.32 | 12,330.24 | 23,878.92 | 5,314 |
| 2022-04-04 | 12,529.92 | 12,779.52 | 12,480.00 | 12,529.92 | 24,265.62 | 6,780 |
| 2022-04-01 | 12,130.56 | 12,779.52 | 11,930.88 | 12,679.68 | 24,555.65 | 13,027 |
| 2022-03-31 | 12,579.84 | 12,629.76 | 12,180.48 | 12,180.48 | 23,588.89 | 17,379 |
| 2022-03-30 | 12,729.60 | 12,879.36 | 12,430.08 | 12,579.84 | 24,362.30 | 13,799 |
| 2022-03-29 | 12,679.68 | 12,879.36 | 12,330.24 | 12,629.76 | 24,458.97 | 34,507 |
| 2022-03-28 | 12,879.36 | 13,128.96 | 12,430.08 | 12,579.84 | 24,362.30 | 61,430 |
| 2022-03-25 | 13,877.76 | 14,526.72 | 13,478.40 | 13,678.08 | 26,489.16 | 85,117 |
| 2022-03-24 | 13,478.40 | 15,974.40 | 13,178.88 | 13,977.60 | 27,069.22 | 326,545 |
| 2022-03-23 | 13,728.00 | 14,027.52 | 13,079.04 | 13,678.08 | 26,489.16 | 38,073 |
| 2022-03-22 | 13,927.68 | 13,927.68 | 13,228.80 | 13,678.08 | 26,489.16 | 38,142 |
| 2022-03-21 | 14,127.36 | 14,476.80 | 13,877.76 | 13,977.60 | 27,069.22 | 39,991 |
| 2022-03-18 | 14,576.64 | 14,626.56 | 14,077.44 | 14,277.12 | 27,649.27 | 39,010 |
| 2022-03-17 | 15,225.60 | 15,325.44 | 14,376.96 | 14,676.48 | 28,422.68 | 114,011 |
| 2022-03-16 | 14,177.28 | 17,272.32 | 13,877.76 | 15,724.80 | 30,452.87 | 736,107 |
| 2022-03-15 | 14,576.64 | 15,425.28 | 13,678.08 | 14,476.80 | 28,035.98 | 168,599 |
| 2022-03-14 | 15,225.60 | 18,470.40 | 13,678.08 | 14,027.52 | 27,165.89 | 787,835 |
| 2022-03-11 | 11,331.84 | 14,626.56 | 11,132.16 | 14,626.56 | 28,326.00 | 433,037 |
| 2022-03-10 | 11,281.92 | 11,381.76 | 11,082.24 | 11,281.92 | 21,848.73 | 1,637 |
| 2022-03-08 | 10,982.40 | 11,281.92 | 10,583.04 | 11,132.16 | 21,558.70 | 2,126 |
| 2022-03-07 | 11,232.00 | 11,281.92 | 10,682.88 | 11,082.24 | 21,462.02 | 2,315 |
| 2022-03-04 | 10,982.40 | 11,381.76 | 10,982.40 | 11,331.84 | 21,945.40 | 2,203 |
| 2022-03-03 | 10,632.96 | 11,182.08 | 10,632.96 | 11,032.32 | 21,365.35 | 1,960 |
| 2022-03-02 | 10,483.20 | 10,982.40 | 10,483.20 | 10,682.88 | 20,688.62 | 2,545 |
| 2022-02-28 | 10,483.20 | 10,583.04 | 10,333.44 | 10,533.12 | 20,398.59 | 729 |
| 2022-02-25 | 10,383.36 | 10,632.96 | 10,183.68 | 10,383.36 | 20,108.56 | 3,488 |
| 2022-02-24 | 10,732.80 | 10,782.72 | 10,233.60 | 10,233.60 | 19,818.53 | 3,382 |
| 2022-02-23 | 10,832.64 | 10,932.48 | 10,632.96 | 10,732.80 | 20,785.29 | 1,185 |
| 2022-02-22 | 11,082.24 | 11,082.24 | 10,682.88 | 10,732.80 | 20,785.29 | 1,959 |
| 2022-02-21 | 10,682.88 | 11,731.20 | 10,483.20 | 11,331.84 | 21,945.40 | 4,688 |
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.