Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,510.00 | 9,570.00 | 8,700.00 | 8,890.00 | 8,890.00 | 43,280 |
| 2026-01-20 | 9,720.00 | 10,120.00 | 9,580.00 | 9,650.00 | 9,650.00 | 43,198 |
| 2026-01-19 | 9,840.00 | 10,320.00 | 9,600.00 | 9,760.00 | 9,760.00 | 63,883 |
| 2026-01-16 | 9,770.00 | 10,190.00 | 9,650.00 | 9,910.00 | 9,910.00 | 52,138 |
| 2026-01-15 | 10,060.00 | 10,480.00 | 9,710.00 | 9,910.00 | 9,910.00 | 97,812 |
| 2026-01-14 | 9,640.00 | 12,000.00 | 9,220.00 | 10,440.00 | 10,440.00 | 497,618 |
| 2026-01-13 | 10,090.00 | 10,220.00 | 9,450.00 | 9,640.00 | 9,640.00 | 64,303 |
| 2026-01-12 | 10,280.00 | 10,820.00 | 9,970.00 | 10,090.00 | 10,090.00 | 83,830 |
| 2026-01-09 | 10,660.00 | 11,990.00 | 10,160.00 | 10,160.00 | 10,160.00 | 125,656 |
| 2026-01-08 | 10,720.00 | 12,710.00 | 10,500.00 | 10,750.00 | 10,750.00 | 192,899 |
| 2026-01-07 | 10,310.00 | 12,950.00 | 9,410.00 | 11,260.00 | 11,260.00 | 450,984 |
| 2026-01-06 | 9,630.00 | 11,700.00 | 9,400.00 | 10,300.00 | 10,300.00 | 430,702 |
| 2026-01-05 | 10,620.00 | 11,110.00 | 9,120.00 | 9,280.00 | 9,280.00 | 181,898 |
| 2026-01-02 | 12,930.00 | 12,930.00 | 10,830.00 | 11,150.00 | 11,150.00 | 140,440 |
| 2025-12-30 | 12,840.00 | 15,410.00 | 12,840.00 | 13,500.00 | 13,500.00 | 834,756 |
| 2025-12-29 | 11,400.00 | 13,970.00 | 11,250.00 | 11,860.00 | 11,860.00 | 425,063 |
| 2025-12-26 | 10,050.00 | 13,780.00 | 9,800.00 | 11,080.00 | 11,080.00 | 909,775 |
| 2025-12-24 | 12,600.00 | 12,640.00 | 9,500.00 | 10,630.00 | 10,630.00 | 678,767 |
| 2025-12-23 | 13,230.00 | 18,690.00 | 13,230.00 | 13,230.00 | 13,230.00 | 450,894 |
| 2025-12-22 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0 |
| 2025-12-19 | 18,900.00 | 18,900.00 | 15,120.00 | 18,900.00 | 18,900.00 | 1,327,046 |
| 2025-12-18 | 14,000.00 | 14,540.00 | 13,300.00 | 14,540.00 | 14,540.00 | 175,740 |
| 2025-12-17 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0 |
| 2025-12-16 | 9,200.00 | 11,190.00 | 9,200.00 | 11,190.00 | 11,190.00 | 227,534 |
| 2025-12-15 | 7,210.00 | 9,080.00 | 7,050.00 | 8,610.00 | 8,610.00 | 586,295 |
| 2025-12-12 | 8,000.00 | 8,450.00 | 6,760.00 | 6,990.00 | 6,990.00 | 111,062 |
| 2025-12-11 | 7,900.00 | 10,240.00 | 7,860.00 | 8,220.00 | 8,220.00 | 235,776 |
| 2025-12-10 | 6,550.00 | 8,510.00 | 6,550.00 | 8,510.00 | 8,510.00 | 192,903 |
| 2025-12-09 | 10,940.00 | 10,940.00 | 6,550.00 | 6,550.00 | 6,550.00 | 214,673 |
| 2025-12-08 | 8,410.00 | 8,420.00 | 8,410.00 | 8,420.00 | 8,420.00 | 51,589 |
| 2025-12-05 | 4,985.00 | 6,480.00 | 4,985.00 | 6,480.00 | 6,480.00 | 38,858 |
| 2025-12-04 | 4,990.00 | 4,990.00 | 4,970.00 | 4,985.00 | 4,985.00 | 397 |
| 2025-12-03 | 4,990.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 653 |
| 2025-12-02 | 4,900.00 | 4,905.00 | 4,750.00 | 4,790.00 | 4,790.00 | 556 |
| 2025-12-01 | 4,900.00 | 4,900.00 | 4,895.00 | 4,900.00 | 4,900.00 | 28 |
| 2025-11-28 | 5,070.00 | 5,070.00 | 4,810.00 | 4,900.00 | 4,900.00 | 624 |
| 2025-11-27 | 4,810.00 | 4,850.00 | 4,810.00 | 4,850.00 | 4,850.00 | 1,437 |
| 2025-11-26 | 4,810.00 | 4,995.00 | 4,810.00 | 4,895.00 | 4,895.00 | 959 |
| 2025-11-25 | 4,900.00 | 4,900.00 | 4,750.00 | 4,800.00 | 4,800.00 | 770 |
| 2025-11-24 | 4,840.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2,245 |
| 2025-11-21 | 4,620.00 | 4,850.00 | 4,620.00 | 4,840.00 | 4,840.00 | 340 |
| 2025-11-20 | 5,360.00 | 5,360.00 | 4,700.00 | 4,780.00 | 4,780.00 | 596 |
| 2025-11-19 | 4,705.00 | 4,705.00 | 4,670.00 | 4,690.00 | 4,690.00 | 434 |
| 2025-11-18 | 5,420.00 | 5,420.00 | 4,700.00 | 4,705.00 | 4,705.00 | 3,951 |
| 2025-11-17 | 4,790.00 | 4,790.00 | 4,725.00 | 4,785.00 | 4,785.00 | 69 |
| 2025-11-14 | 4,800.00 | 4,850.00 | 4,785.00 | 4,785.00 | 4,785.00 | 1,075 |
| 2025-11-13 | 4,780.00 | 4,800.00 | 4,780.00 | 4,800.00 | 4,800.00 | 1,774 |
| 2025-11-12 | 4,870.00 | 4,870.00 | 4,780.00 | 4,780.00 | 4,780.00 | 1,538 |
| 2025-11-11 | 4,800.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,780.00 | 2,139 |
| 2025-11-10 | 4,775.00 | 4,870.00 | 4,770.00 | 4,800.00 | 4,800.00 | 374 |
| 2025-11-07 | 4,830.00 | 4,830.00 | 4,775.00 | 4,785.00 | 4,785.00 | 540 |
| 2025-11-06 | 4,865.00 | 4,870.00 | 4,780.00 | 4,870.00 | 4,870.00 | 1,876 |
| 2025-11-05 | 4,900.00 | 4,900.00 | 4,800.00 | 4,805.00 | 4,805.00 | 374 |
| 2025-11-04 | 4,760.00 | 4,890.00 | 4,760.00 | 4,830.00 | 4,830.00 | 1,174 |
| 2025-11-03 | 4,850.00 | 4,850.00 | 4,725.00 | 4,760.00 | 4,760.00 | 2,364 |
| 2025-10-31 | 4,800.00 | 4,940.00 | 4,800.00 | 4,850.00 | 4,850.00 | 279 |
| 2025-10-30 | 5,400.00 | 5,400.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1,256 |
| 2025-10-29 | 5,000.00 | 5,000.00 | 4,930.00 | 4,930.00 | 4,930.00 | 1,219 |
| 2025-10-28 | 5,090.00 | 5,100.00 | 5,090.00 | 5,090.00 | 5,090.00 | 737 |
| 2025-10-27 | 5,090.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | 649 |
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.