Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9,880.00 | 12,280.00 | 9,560.00 | 12,280.00 | 12,280.00 | 810,131 |
| 2026-04-20 | 9,530.00 | 9,900.00 | 9,190.00 | 9,450.00 | 9,450.00 | 77,319 |
| 2026-04-17 | 10,420.00 | 11,950.00 | 9,350.00 | 10,200.00 | 10,200.00 | 270,629 |
| 2026-04-16 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0 |
| 2026-04-15 | 10,470.00 | 11,050.00 | 9,010.00 | 11,050.00 | 11,050.00 | 506,622 |
| 2026-04-14 | 8,430.00 | 8,850.00 | 7,810.00 | 8,500.00 | 8,500.00 | 54,043 |
| 2026-04-13 | 7,880.00 | 8,340.00 | 7,750.00 | 7,760.00 | 7,760.00 | 66,443 |
| 2026-04-10 | 10,140.00 | 10,150.00 | 8,090.00 | 9,000.00 | 9,000.00 | 165,652 |
| 2026-04-09 | 7,750.00 | 8,760.00 | 7,750.00 | 8,760.00 | 8,760.00 | 92,819 |
| 2026-04-08 | 5,280.00 | 6,740.00 | 5,280.00 | 6,740.00 | 6,740.00 | 31,539 |
| 2026-04-07 | 5,310.00 | 5,310.00 | 5,190.00 | 5,190.00 | 5,190.00 | 2,562 |
| 2026-04-06 | 5,310.00 | 5,310.00 | 5,210.00 | 5,210.00 | 5,210.00 | 2,185 |
| 2026-04-03 | 5,150.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 4,496 |
| 2026-04-02 | 5,490.00 | 5,490.00 | 5,110.00 | 5,190.00 | 5,190.00 | 6,279 |
| 2026-04-01 | 5,650.00 | 5,950.00 | 5,000.00 | 5,440.00 | 5,440.00 | 19,379 |
| 2026-03-31 | 5,920.00 | 5,920.00 | 5,650.00 | 5,650.00 | 5,650.00 | 2,219 |
| 2026-03-30 | 5,870.00 | 5,870.00 | 5,730.00 | 5,840.00 | 5,840.00 | 729 |
| 2026-03-27 | 5,900.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 1,471 |
| 2026-03-26 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,464 |
| 2026-03-25 | 5,740.00 | 5,920.00 | 5,740.00 | 5,870.00 | 5,870.00 | 7,494 |
| 2026-03-24 | 6,570.00 | 6,570.00 | 5,810.00 | 5,920.00 | 5,920.00 | 13,526 |
| 2026-03-23 | 6,400.00 | 6,830.00 | 6,400.00 | 6,570.00 | 6,570.00 | 11,289 |
| 2026-03-20 | 6,120.00 | 6,430.00 | 6,120.00 | 6,400.00 | 6,400.00 | 10,174 |
| 2026-03-19 | 6,070.00 | 6,180.00 | 6,010.00 | 6,180.00 | 6,180.00 | 1,658 |
| 2026-03-18 | 6,000.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 3,273 |
| 2026-03-17 | 6,130.00 | 6,230.00 | 6,010.00 | 6,120.00 | 6,120.00 | 1,160 |
| 2026-03-16 | 6,160.00 | 6,400.00 | 6,030.00 | 6,030.00 | 6,030.00 | 2,478 |
| 2026-03-13 | 6,150.00 | 6,420.00 | 6,130.00 | 6,160.00 | 6,160.00 | 2,090 |
| 2026-03-12 | 6,200.00 | 6,200.00 | 6,120.00 | 6,130.00 | 6,130.00 | 816 |
| 2026-03-11 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 4,707 |
| 2026-03-10 | 5,650.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 6,444 |
| 2026-03-09 | 6,040.00 | 6,040.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,119 |
| 2026-03-06 | 6,240.00 | 6,240.00 | 6,010.00 | 6,040.00 | 6,040.00 | 3,922 |
| 2026-03-05 | 6,040.00 | 6,240.00 | 6,040.00 | 6,240.00 | 6,240.00 | 4,773 |
| 2026-03-04 | 6,460.00 | 6,460.00 | 5,990.00 | 5,990.00 | 5,990.00 | 4,411 |
| 2026-03-03 | 6,650.00 | 6,650.00 | 6,510.00 | 6,540.00 | 6,540.00 | 8,199 |
| 2026-02-27 | 7,000.00 | 7,000.00 | 6,840.00 | 6,840.00 | 6,840.00 | 5,573 |
| 2026-02-26 | 7,240.00 | 7,240.00 | 7,030.00 | 7,040.00 | 7,040.00 | 5,057 |
| 2026-02-25 | 7,200.00 | 7,240.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4,466 |
| 2026-02-24 | 7,200.00 | 7,250.00 | 7,190.00 | 7,200.00 | 7,200.00 | 6,269 |
| 2026-02-23 | 6,980.00 | 7,220.00 | 6,980.00 | 7,190.00 | 7,190.00 | 3,789 |
| 2026-02-20 | 6,950.00 | 7,110.00 | 6,950.00 | 7,110.00 | 7,110.00 | 5,310 |
| 2026-02-19 | 6,970.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | 3,839 |
| 2026-02-13 | 6,940.00 | 7,080.00 | 6,940.00 | 7,020.00 | 7,020.00 | 2,665 |
| 2026-02-12 | 7,230.00 | 7,230.00 | 7,140.00 | 7,160.00 | 7,160.00 | 2,924 |
| 2026-02-11 | 6,980.00 | 7,220.00 | 6,980.00 | 7,140.00 | 7,140.00 | 7,650 |
| 2026-02-10 | 6,820.00 | 7,160.00 | 6,820.00 | 6,980.00 | 6,980.00 | 8,303 |
| 2026-02-09 | 6,710.00 | 7,160.00 | 6,690.00 | 6,820.00 | 6,820.00 | 7,054 |
| 2026-02-06 | 6,900.00 | 6,900.00 | 6,800.00 | 6,820.00 | 6,820.00 | 4,344 |
| 2026-02-05 | 7,210.00 | 7,210.00 | 6,880.00 | 7,040.00 | 7,040.00 | 8,370 |
| 2026-02-04 | 7,500.00 | 7,610.00 | 7,300.00 | 7,410.00 | 7,410.00 | 18,935 |
| 2026-02-03 | 7,710.00 | 8,060.00 | 7,410.00 | 7,580.00 | 7,580.00 | 22,051 |
| 2026-02-02 | 7,140.00 | 8,000.00 | 7,140.00 | 7,350.00 | 7,350.00 | 26,243 |
| 2026-01-30 | 7,750.00 | 7,750.00 | 7,100.00 | 7,100.00 | 7,100.00 | 12,159 |
| 2026-01-29 | 8,110.00 | 8,110.00 | 7,510.00 | 7,550.00 | 7,550.00 | 19,999 |
| 2026-01-28 | 8,430.00 | 8,430.00 | 7,990.00 | 8,100.00 | 8,100.00 | 21,810 |
| 2026-01-27 | 8,500.00 | 8,830.00 | 8,340.00 | 8,430.00 | 8,430.00 | 41,816 |
| 2026-01-26 | 8,650.00 | 8,920.00 | 8,300.00 | 8,510.00 | 8,510.00 | 22,051 |
| 2026-01-23 | 8,500.00 | 9,480.00 | 8,290.00 | 8,660.00 | 8,660.00 | 64,279 |
| 2026-01-22 | 8,910.00 | 8,990.00 | 8,210.00 | 8,500.00 | 8,500.00 | 34,480 |
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.