Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,800.00 | 6,850.00 | 6,610.00 | 6,610.00 | 6,610.00 | 6,581 |
| 2026-07-20 | 7,070.00 | 7,070.00 | 6,810.00 | 6,810.00 | 6,810.00 | 4,324 |
| 2026-07-16 | 6,930.00 | 7,110.00 | 6,860.00 | 7,070.00 | 7,070.00 | 3,826 |
| 2026-07-15 | 6,800.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1,434 |
| 2026-07-14 | 6,910.00 | 6,910.00 | 6,760.00 | 6,760.00 | 6,760.00 | 3,457 |
| 2026-07-13 | 7,400.00 | 7,400.00 | 6,980.00 | 6,980.00 | 6,980.00 | 610 |
| 2026-07-10 | 6,780.00 | 7,250.00 | 6,780.00 | 7,250.00 | 7,250.00 | 4,125 |
| 2026-07-09 | 6,810.00 | 6,900.00 | 6,780.00 | 6,780.00 | 6,780.00 | 3,445 |
| 2026-07-08 | 7,040.00 | 7,050.00 | 6,780.00 | 6,780.00 | 6,780.00 | 5,329 |
| 2026-07-07 | 7,140.00 | 7,200.00 | 7,000.00 | 7,030.00 | 7,030.00 | 7,376 |
| 2026-07-06 | 7,400.00 | 7,630.00 | 7,100.00 | 7,320.00 | 7,320.00 | 7,367 |
| 2026-07-03 | 7,900.00 | 7,900.00 | 7,300.00 | 7,500.00 | 7,500.00 | 4,387 |
| 2026-07-02 | 7,620.00 | 7,940.00 | 7,620.00 | 7,620.00 | 7,620.00 | 10,920 |
| 2026-07-01 | 7,270.00 | 8,290.00 | 7,270.00 | 7,850.00 | 7,850.00 | 28,165 |
| 2026-06-30 | 7,840.00 | 7,840.00 | 7,070.00 | 7,250.00 | 7,250.00 | 6,885 |
| 2026-06-29 | 7,120.00 | 7,550.00 | 7,120.00 | 7,490.00 | 7,490.00 | 7,641 |
| 2026-06-26 | 7,110.00 | 7,240.00 | 7,000.00 | 7,100.00 | 7,100.00 | 12,187 |
| 2026-06-25 | 7,170.00 | 7,900.00 | 6,800.00 | 7,010.00 | 7,010.00 | 20,884 |
| 2026-06-24 | 7,550.00 | 7,900.00 | 7,090.00 | 7,200.00 | 7,200.00 | 20,561 |
| 2026-06-23 | 7,600.00 | 7,600.00 | 7,160.00 | 7,160.00 | 7,160.00 | 8,682 |
| 2026-06-22 | 7,100.00 | 7,780.00 | 7,100.00 | 7,400.00 | 7,400.00 | 9,170 |
| 2026-06-19 | 8,390.00 | 8,390.00 | 7,700.00 | 7,720.00 | 7,720.00 | 18,748 |
| 2026-06-18 | 9,030.00 | 9,030.00 | 8,470.00 | 8,470.00 | 8,470.00 | 26,001 |
| 2026-06-17 | 9,810.00 | 9,810.00 | 9,100.00 | 9,140.00 | 9,140.00 | 23,761 |
| 2026-06-16 | 9,020.00 | 10,500.00 | 9,020.00 | 9,700.00 | 9,700.00 | 51,903 |
| 2026-06-15 | 11,500.00 | 11,500.00 | 9,660.00 | 9,660.00 | 9,660.00 | 46,809 |
| 2026-06-12 | 10,850.00 | 10,850.00 | 9,840.00 | 10,300.00 | 10,300.00 | 51,370 |
| 2026-06-11 | 8,020.00 | 9,010.00 | 8,010.00 | 8,360.00 | 8,360.00 | 17,466 |
| 2026-06-10 | 7,790.00 | 8,320.00 | 7,790.00 | 8,010.00 | 8,010.00 | 11,339 |
| 2026-06-09 | 7,400.00 | 8,600.00 | 7,400.00 | 8,320.00 | 8,320.00 | 31,374 |
| 2026-06-08 | 7,110.00 | 7,450.00 | 7,110.00 | 7,330.00 | 7,330.00 | 11,511 |
| 2026-06-05 | 8,120.00 | 8,120.00 | 7,700.00 | 7,740.00 | 7,740.00 | 16,754 |
| 2026-06-04 | 7,800.00 | 8,630.00 | 7,800.00 | 8,410.00 | 8,410.00 | 8,641 |
| 2026-06-02 | 8,400.00 | 8,400.00 | 7,500.00 | 8,050.00 | 8,050.00 | 13,115 |
| 2026-06-01 | 8,800.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 17,926 |
| 2026-05-29 | 9,370.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 26,730 |
| 2026-05-28 | 8,860.00 | 8,860.00 | 8,250.00 | 8,500.00 | 8,500.00 | 10,130 |
| 2026-05-27 | 9,300.00 | 9,300.00 | 8,670.00 | 8,780.00 | 8,780.00 | 9,597 |
| 2026-05-26 | 10,480.00 | 10,480.00 | 9,270.00 | 9,530.00 | 9,530.00 | 34,391 |
| 2026-05-22 | 9,500.00 | 10,870.00 | 9,490.00 | 9,520.00 | 9,520.00 | 67,230 |
| 2026-05-21 | 8,400.00 | 9,490.00 | 8,400.00 | 9,490.00 | 9,490.00 | 28,869 |
| 2026-05-20 | 7,350.00 | 7,550.00 | 7,100.00 | 7,300.00 | 7,300.00 | 20,971 |
| 2026-05-19 | 8,420.00 | 8,420.00 | 7,830.00 | 7,980.00 | 7,980.00 | 13,430 |
| 2026-05-18 | 8,990.00 | 8,990.00 | 8,400.00 | 8,410.00 | 8,410.00 | 24,081 |
| 2026-05-15 | 10,860.00 | 10,860.00 | 9,600.00 | 9,600.00 | 9,600.00 | 32,102 |
| 2026-05-14 | 10,590.00 | 11,000.00 | 10,300.00 | 10,860.00 | 10,860.00 | 25,240 |
| 2026-05-13 | 10,520.00 | 11,180.00 | 10,350.00 | 10,590.00 | 10,590.00 | 43,711 |
| 2026-05-12 | 10,800.00 | 11,180.00 | 10,120.00 | 11,180.00 | 11,180.00 | 38,907 |
| 2026-05-11 | 11,000.00 | 11,340.00 | 10,960.00 | 11,000.00 | 11,000.00 | 82,442 |
| 2026-05-08 | 12,940.00 | 12,940.00 | 11,850.00 | 12,100.00 | 12,100.00 | 150,937 |
| 2026-05-07 | 13,500.00 | 14,370.00 | 12,720.00 | 14,370.00 | 14,370.00 | 1,538,135 |
| 2026-05-06 | 10,830.00 | 11,910.00 | 10,330.00 | 11,060.00 | 11,060.00 | 103,133 |
| 2026-05-04 | 11,390.00 | 11,750.00 | 10,580.00 | 10,810.00 | 10,810.00 | 48,219 |
| 2026-04-30 | 11,560.00 | 12,200.00 | 11,030.00 | 11,200.00 | 11,200.00 | 53,232 |
| 2026-04-29 | 11,730.00 | 12,030.00 | 11,130.00 | 11,880.00 | 11,880.00 | 69,181 |
| 2026-04-28 | 12,000.00 | 14,950.00 | 11,370.00 | 12,050.00 | 12,050.00 | 239,922 |
| 2026-04-27 | 12,530.00 | 12,890.00 | 11,650.00 | 12,060.00 | 12,060.00 | 109,437 |
| 2026-04-24 | 13,000.00 | 13,750.00 | 12,330.00 | 12,530.00 | 12,530.00 | 121,128 |
| 2026-04-23 | 12,000.00 | 15,100.00 | 11,500.00 | 12,980.00 | 12,980.00 | 420,611 |
| 2026-04-22 | 12,420.00 | 12,680.00 | 10,450.00 | 12,000.00 | 12,000.00 | 452,593 |
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.