Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 12,180.48 | 12,330.24 | 11,880.96 | 12,080.64 | 22,716.46 | 2,541 |
| 2021-11-22 | 12,280.32 | 12,380.16 | 12,030.72 | 12,180.48 | 22,904.20 | 1,338 |
| 2021-11-19 | 12,380.16 | 12,480.00 | 12,130.56 | 12,230.40 | 22,998.07 | 2,334 |
| 2021-11-18 | 12,330.24 | 12,330.24 | 11,980.80 | 12,230.40 | 22,998.07 | 886 |
| 2021-11-17 | 12,480.00 | 12,529.92 | 12,080.64 | 12,130.56 | 22,810.33 | 1,830 |
| 2021-11-16 | 12,330.24 | 12,480.00 | 12,230.40 | 12,480.00 | 23,467.42 | 1,519 |
| 2021-11-15 | 12,280.32 | 12,579.84 | 12,230.40 | 12,380.16 | 23,279.68 | 998 |
| 2021-11-12 | 12,030.72 | 12,529.92 | 11,880.96 | 12,230.40 | 22,998.07 | 1,452 |
| 2021-11-11 | 12,230.40 | 12,330.24 | 11,980.80 | 12,030.72 | 22,622.59 | 2,410 |
| 2021-11-10 | 12,979.20 | 12,979.20 | 12,180.48 | 12,330.24 | 23,185.81 | 1,828 |
| 2021-11-09 | 12,729.60 | 13,228.80 | 12,579.84 | 12,829.44 | 24,124.50 | 1,403 |
| 2021-11-08 | 12,979.20 | 12,979.20 | 12,629.76 | 12,729.60 | 23,936.76 | 1,622 |
| 2021-11-05 | 13,328.64 | 13,328.64 | 12,729.60 | 12,779.52 | 24,030.63 | 3,573 |
| 2021-11-04 | 13,278.72 | 13,728.00 | 13,079.04 | 13,178.88 | 24,781.59 | 1,596 |
| 2021-11-03 | 12,979.20 | 13,628.16 | 12,979.20 | 13,178.88 | 24,781.59 | 4,165 |
| 2021-11-02 | 13,428.48 | 13,428.48 | 12,679.68 | 13,128.96 | 24,687.72 | 6,818 |
| 2021-11-01 | 13,428.48 | 13,678.08 | 13,178.88 | 13,278.72 | 24,969.33 | 4,733 |
| 2021-10-29 | 13,528.32 | 13,578.24 | 13,178.88 | 13,328.64 | 25,063.20 | 1,148 |
| 2021-10-28 | 13,128.96 | 13,628.16 | 13,079.04 | 13,528.32 | 25,438.68 | 1,875 |
| 2021-10-27 | 12,979.20 | 13,578.24 | 12,979.20 | 13,128.96 | 24,687.72 | 1,830 |
| 2021-10-26 | 12,879.36 | 13,478.40 | 12,879.36 | 13,128.96 | 24,687.72 | 4,062 |
| 2021-10-25 | 13,029.12 | 13,029.12 | 12,679.68 | 12,879.36 | 24,218.37 | 1,256 |
| 2021-10-22 | 13,029.12 | 13,029.12 | 12,779.52 | 12,979.20 | 24,406.11 | 710 |
| 2021-10-21 | 13,079.04 | 13,079.04 | 12,829.44 | 12,879.36 | 24,218.37 | 1,710 |
| 2021-10-20 | 12,929.28 | 13,029.12 | 12,879.36 | 13,029.12 | 24,499.98 | 1,042 |
| 2021-10-19 | 13,378.56 | 13,428.48 | 12,879.36 | 12,929.28 | 24,312.24 | 3,269 |
| 2021-10-18 | 13,378.56 | 13,528.32 | 12,929.28 | 13,328.64 | 25,063.20 | 2,866 |
| 2021-10-15 | 13,378.56 | 13,378.56 | 13,079.04 | 13,178.88 | 24,781.59 | 1,420 |
| 2021-10-14 | 13,079.04 | 13,728.00 | 12,979.20 | 13,278.72 | 24,969.33 | 4,719 |
← NewerPage 21 of 21 · 1,229 trading days
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.