Taeyoung Engineering & Construction Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	10,682.88	11,731.20	10,483.20	11,331.84	21,945.40	4,688
2022-02-18	10,533.12	10,832.64	10,283.52	10,732.80	20,785.29	2,357
2022-02-17	10,632.96	10,832.64	10,433.28	10,533.12	20,398.59	1,984
2022-02-16	10,483.20	10,782.72	10,433.28	10,483.20	20,301.91	1,137
2022-02-15	10,533.12	10,533.12	10,233.60	10,383.36	20,108.56	814
2022-02-14	10,732.80	10,832.64	10,383.36	10,433.28	20,205.24	1,368
2022-02-11	10,932.48	11,182.08	10,832.64	10,832.64	20,978.64	719
2022-02-10	11,182.08	11,182.08	10,832.64	10,882.56	21,075.32	636
2022-02-09	11,032.32	11,232.00	11,032.32	11,082.24	21,462.02	735
2022-02-08	11,132.16	11,132.16	10,533.12	11,032.32	21,365.35	455
2022-02-07	10,932.48	11,182.08	10,932.48	11,082.24	21,462.02	594
2022-02-04	10,882.56	11,132.16	10,732.80	11,032.32	21,365.35	766
2022-02-03	11,032.32	11,132.16	10,782.72	10,832.64	20,978.64	445
2022-01-28	10,483.20	10,882.56	10,183.68	10,882.56	21,075.32	2,746
2022-01-27	10,882.56	10,882.56	10,333.44	10,383.36	20,108.56	1,284
2022-01-26	10,632.96	10,932.48	10,583.04	10,782.72	20,881.97	4,752
2022-01-25	11,032.32	11,281.92	10,483.20	10,932.48	21,172.00	2,218
2022-01-24	11,531.52	11,731.20	11,082.24	11,232.00	21,752.05	1,639
2022-01-21	11,531.52	11,880.96	11,481.60	11,681.28	22,622.13	1,221
2022-01-20	11,431.68	11,781.12	11,431.68	11,631.36	22,525.46	448
2022-01-19	11,631.36	11,831.04	11,232.00	11,481.60	22,235.43	422
2022-01-18	11,930.88	11,930.88	11,481.60	11,631.36	22,525.46	1,999
2022-01-17	11,880.96	11,930.88	11,631.36	11,831.04	22,912.16	963
2022-01-14	11,980.80	12,130.56	11,781.12	11,930.88	23,105.51	1,973
2022-01-13	12,030.72	12,030.72	11,781.12	11,930.88	23,105.51	1,175
2022-01-12	12,080.64	12,080.64	11,880.96	11,980.80	23,202.19	1,396
2022-01-11	12,030.72	12,230.40	11,930.88	11,930.88	23,105.51	991
2022-01-10	11,930.88	12,230.40	11,880.96	12,030.72	23,298.86	1,896
2022-01-07	12,080.64	12,130.56	11,930.88	12,080.64	23,395.54	735
2022-01-06	11,930.88	12,130.56	11,831.04	11,980.80	23,202.19	1,815
2022-01-05	12,230.40	12,230.40	11,880.96	11,930.88	23,105.51	2,590
2022-01-04	12,280.32	12,330.24	11,980.80	11,980.80	23,202.19	1,066
2022-01-03	12,180.48	12,380.16	12,030.72	12,180.48	23,588.89	843
2021-12-30	12,280.32	12,480.00	12,080.64	12,180.48	23,588.89	1,028
2021-12-29	11,980.80	12,529.92	11,980.80	12,230.40	23,685.57	1,037
2021-12-28	12,280.32	12,430.08	12,180.48	12,230.40	22,998.07	4,127
2021-12-27	12,579.84	12,579.84	12,180.48	12,380.16	23,279.68	2,164
2021-12-24	12,280.32	12,579.84	11,980.80	12,579.84	23,655.16	1,663
2021-12-23	12,330.24	12,430.08	12,030.72	12,230.40	22,998.07	1,747
2021-12-22	12,529.92	12,729.60	12,180.48	12,230.40	22,998.07	2,849
2021-12-21	11,980.80	12,579.84	11,431.68	12,529.92	23,561.29	1,625
2021-12-20	12,230.40	12,430.08	12,030.72	12,230.40	22,998.07	3,496
2021-12-17	12,529.92	12,529.92	12,280.32	12,480.00	23,467.42	1,575
2021-12-16	13,178.88	13,178.88	12,480.00	12,629.76	23,749.02	3,535
2021-12-15	13,528.32	13,578.24	13,029.12	13,029.12	24,499.98	3,410
2021-12-14	13,178.88	13,927.68	13,079.04	13,578.24	25,532.55	9,471
2021-12-13	13,029.12	13,478.40	12,729.60	13,079.04	24,593.85	4,627
2021-12-10	12,629.76	13,777.92	12,380.16	13,128.96	24,687.72	24,201
2021-12-09	12,480.00	12,529.92	12,230.40	12,529.92	23,561.29	1,401
2021-12-08	12,230.40	12,480.00	12,230.40	12,330.24	23,185.81	1,864
2021-12-07	12,180.48	12,430.08	12,080.64	12,230.40	22,998.07	2,081
2021-12-06	12,130.56	12,180.48	11,781.12	12,180.48	22,904.20	1,708
2021-12-03	11,831.04	12,030.72	11,631.36	12,030.72	22,622.59	2,112
2021-12-02	11,431.68	11,831.04	11,032.32	11,781.12	22,153.24	3,442
2021-12-01	10,533.12	11,481.60	10,483.20	11,232.00	21,120.67	2,966
2021-11-30	11,232.00	11,331.84	10,483.20	10,932.48	20,557.46	1,660
2021-11-29	10,732.80	11,232.00	10,632.96	11,182.08	21,026.80	1,985
2021-11-26	11,381.76	11,681.28	11,182.08	11,281.92	21,214.54	2,739
2021-11-25	11,880.96	11,930.88	11,032.32	11,381.76	21,402.28	2,746
2021-11-24	12,130.56	12,130.56	11,681.28	11,880.96	22,340.98	2,375

← NewerPage 20 of 21 · 1,224 trading daysOlder →

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.