Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,080.00 | 5,100.00 | 5,080.00 | 5,090.00 | 5,090.00 | 216 |
| 2025-10-23 | 5,130.00 | 5,130.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1,354 |
| 2025-10-22 | 5,170.00 | 5,170.00 | 5,140.00 | 5,140.00 | 5,140.00 | 133 |
| 2025-10-21 | 4,995.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 427 |
| 2025-10-20 | 4,910.00 | 5,160.00 | 4,910.00 | 4,990.00 | 4,990.00 | 577 |
| 2025-10-17 | 5,040.00 | 5,040.00 | 5,000.00 | 5,030.00 | 5,030.00 | 226 |
| 2025-10-16 | 5,060.00 | 5,060.00 | 5,040.00 | 5,040.00 | 5,040.00 | 270 |
| 2025-10-15 | 5,050.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | 964 |
| 2025-10-14 | 5,050.00 | 5,050.00 | 4,995.00 | 5,050.00 | 5,050.00 | 2,716 |
| 2025-10-13 | 5,250.00 | 5,250.00 | 5,010.00 | 5,190.00 | 5,190.00 | 4,587 |
| 2025-10-10 | 5,270.00 | 5,300.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,541 |
| 2025-10-02 | 5,580.00 | 5,580.00 | 5,240.00 | 5,430.00 | 5,430.00 | 2,918 |
| 2025-10-01 | 5,040.00 | 5,220.00 | 5,040.00 | 5,220.00 | 5,220.00 | 1,824 |
| 2025-09-30 | 5,040.00 | 5,190.00 | 5,040.00 | 5,190.00 | 5,190.00 | 370 |
| 2025-09-29 | 5,060.00 | 5,210.00 | 5,060.00 | 5,190.00 | 5,190.00 | 911 |
| 2025-09-26 | 5,130.00 | 5,130.00 | 5,060.00 | 5,060.00 | 5,060.00 | 342 |
| 2025-09-25 | 5,150.00 | 5,150.00 | 5,000.00 | 5,130.00 | 5,130.00 | 402 |
| 2025-09-24 | 5,090.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 763 |
| 2025-09-23 | 5,100.00 | 5,100.00 | 4,500.00 | 5,030.00 | 5,030.00 | 3,602 |
| 2025-09-22 | 4,990.00 | 5,100.00 | 4,980.00 | 5,100.00 | 5,100.00 | 1,097 |
| 2025-09-19 | 5,090.00 | 5,090.00 | 4,980.00 | 4,980.00 | 4,980.00 | 536 |
| 2025-09-18 | 4,945.00 | 4,945.00 | 4,935.00 | 4,945.00 | 4,945.00 | 1,106 |
| 2025-09-17 | 5,140.00 | 5,140.00 | 4,805.00 | 4,945.00 | 4,945.00 | 257 |
| 2025-09-16 | 5,200.00 | 5,200.00 | 4,900.00 | 4,990.00 | 4,990.00 | 886 |
| 2025-09-15 | 4,990.00 | 5,200.00 | 4,990.00 | 4,990.00 | 4,990.00 | 239 |
| 2025-09-12 | 4,990.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1,313 |
| 2025-09-11 | 4,940.00 | 5,050.00 | 4,940.00 | 5,030.00 | 5,030.00 | 1,218 |
| 2025-09-10 | 4,990.00 | 4,990.00 | 4,940.00 | 4,940.00 | 4,940.00 | 558 |
| 2025-09-09 | 5,190.00 | 5,190.00 | 4,990.00 | 4,990.00 | 4,990.00 | 114 |
| 2025-09-08 | 5,240.00 | 5,240.00 | 4,870.00 | 5,080.00 | 5,080.00 | 485 |
| 2025-09-05 | 5,000.00 | 5,000.00 | 4,415.00 | 4,865.00 | 4,865.00 | 837 |
| 2025-09-04 | 5,070.00 | 5,070.00 | 4,890.00 | 4,995.00 | 4,995.00 | 203 |
| 2025-09-03 | 4,960.00 | 4,960.00 | 4,875.00 | 4,875.00 | 4,875.00 | 1,093 |
| 2025-09-02 | 5,100.00 | 5,160.00 | 4,950.00 | 4,960.00 | 4,960.00 | 528 |
| 2025-09-01 | 5,030.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,100.00 | 895 |
| 2025-08-29 | 5,150.00 | 5,150.00 | 4,910.00 | 4,910.00 | 4,910.00 | 2,364 |
| 2025-08-28 | 5,260.00 | 5,280.00 | 5,240.00 | 5,250.00 | 5,250.00 | 3,873 |
| 2025-08-27 | 5,540.00 | 5,540.00 | 5,260.00 | 5,260.00 | 5,260.00 | 828 |
| 2025-08-26 | 5,630.00 | 5,630.00 | 5,420.00 | 5,540.00 | 5,540.00 | 69 |
| 2025-08-25 | 5,200.00 | 5,470.00 | 5,200.00 | 5,420.00 | 5,420.00 | 960 |
| 2025-08-22 | 5,290.00 | 5,510.00 | 5,290.00 | 5,400.00 | 5,400.00 | 147 |
| 2025-08-21 | 5,490.00 | 5,490.00 | 5,400.00 | 5,410.00 | 5,410.00 | 306 |
| 2025-08-20 | 5,400.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | 4,469 |
| 2025-08-19 | 5,640.00 | 5,640.00 | 5,560.00 | 5,560.00 | 5,560.00 | 959 |
| 2025-08-18 | 5,800.00 | 5,800.00 | 5,630.00 | 5,710.00 | 5,710.00 | 919 |
| 2025-08-14 | 5,600.00 | 5,870.00 | 5,550.00 | 5,800.00 | 5,800.00 | 1,898 |
| 2025-08-13 | 5,870.00 | 5,870.00 | 5,600.00 | 5,600.00 | 5,600.00 | 572 |
| 2025-08-12 | 5,660.00 | 5,660.00 | 5,640.00 | 5,640.00 | 5,640.00 | 2,273 |
| 2025-08-11 | 5,660.00 | 5,850.00 | 5,660.00 | 5,670.00 | 5,670.00 | 488 |
| 2025-08-08 | 5,760.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,750.00 | 533 |
| 2025-08-07 | 5,550.00 | 5,820.00 | 5,550.00 | 5,770.00 | 5,770.00 | 970 |
| 2025-08-06 | 5,640.00 | 5,640.00 | 5,520.00 | 5,590.00 | 5,590.00 | 322 |
| 2025-08-05 | 5,400.00 | 5,640.00 | 5,400.00 | 5,640.00 | 5,640.00 | 2,185 |
| 2025-08-04 | 5,690.00 | 5,690.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2,160 |
| 2025-08-01 | 5,340.00 | 5,350.00 | 5,330.00 | 5,350.00 | 5,350.00 | 945 |
| 2025-07-31 | 5,350.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,350.00 | 3,171 |
| 2025-07-30 | 5,470.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | 530 |
| 2025-07-29 | 5,620.00 | 5,620.00 | 5,430.00 | 5,470.00 | 5,470.00 | 1,440 |
| 2025-07-28 | 5,660.00 | 5,660.00 | 5,520.00 | 5,560.00 | 5,560.00 | 270 |
| 2025-07-25 | 5,670.00 | 5,670.00 | 5,450.00 | 5,640.00 | 5,640.00 | 314 |
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.