Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,600.00 | 5,690.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1,267 |
| 2025-07-23 | 5,760.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,700.00 | 766 |
| 2025-07-22 | 5,800.00 | 5,800.00 | 5,600.00 | 5,740.00 | 5,740.00 | 6,919 |
| 2025-07-21 | 5,680.00 | 5,800.00 | 5,680.00 | 5,800.00 | 5,800.00 | 2,318 |
| 2025-07-18 | 5,990.00 | 5,990.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1,144 |
| 2025-07-17 | 5,990.00 | 5,990.00 | 5,730.00 | 5,800.00 | 5,800.00 | 5,121 |
| 2025-07-16 | 5,830.00 | 6,100.00 | 5,830.00 | 6,020.00 | 6,020.00 | 30,552 |
| 2025-07-15 | 5,650.00 | 5,850.00 | 5,650.00 | 5,720.00 | 5,720.00 | 505 |
| 2025-07-14 | 5,750.00 | 5,850.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1,660 |
| 2025-07-11 | 5,750.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,750.00 | 2,662 |
| 2025-07-10 | 5,650.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 2,940 |
| 2025-07-09 | 5,690.00 | 5,730.00 | 5,690.00 | 5,730.00 | 5,730.00 | 8,980 |
| 2025-07-08 | 5,660.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1,845 |
| 2025-07-07 | 5,670.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2,688 |
| 2025-07-04 | 5,800.00 | 5,800.00 | 5,600.00 | 5,790.00 | 5,790.00 | 3,497 |
| 2025-07-03 | 5,840.00 | 5,860.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,003 |
| 2025-07-02 | 5,820.00 | 5,840.00 | 5,740.00 | 5,780.00 | 5,780.00 | 4,473 |
| 2025-07-01 | 5,950.00 | 5,950.00 | 5,690.00 | 5,750.00 | 5,750.00 | 11,210 |
| 2025-06-30 | 5,800.00 | 5,950.00 | 5,740.00 | 5,930.00 | 5,930.00 | 15,516 |
| 2025-06-27 | 5,610.00 | 5,610.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1,758 |
| 2025-06-26 | 5,640.00 | 5,640.00 | 5,550.00 | 5,630.00 | 5,630.00 | 2,739 |
| 2025-06-25 | 5,640.00 | 5,690.00 | 5,640.00 | 5,640.00 | 5,640.00 | 3,475 |
| 2025-06-24 | 5,530.00 | 5,710.00 | 5,530.00 | 5,630.00 | 5,630.00 | 1,835 |
| 2025-06-23 | 5,600.00 | 5,690.00 | 5,360.00 | 5,530.00 | 5,530.00 | 3,608 |
| 2025-06-20 | 5,650.00 | 5,810.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1,968 |
| 2025-06-19 | 5,780.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,690.00 | 4,992 |
| 2025-06-18 | 5,620.00 | 5,800.00 | 5,620.00 | 5,760.00 | 5,760.00 | 4,685 |
| 2025-06-17 | 5,610.00 | 5,650.00 | 5,580.00 | 5,620.00 | 5,620.00 | 13,306 |
| 2025-06-16 | 5,640.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,710.00 | 2,324 |
| 2025-06-13 | 5,890.00 | 5,890.00 | 5,650.00 | 5,650.00 | 5,650.00 | 4,813 |
| 2025-06-12 | 6,060.00 | 6,060.00 | 5,840.00 | 5,890.00 | 5,890.00 | 10,600 |
| 2025-06-11 | 5,900.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | 12,123 |
| 2025-06-10 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | 13,275 |
| 2025-06-09 | 5,620.00 | 6,060.00 | 5,620.00 | 5,910.00 | 5,910.00 | 33,799 |
| 2025-06-05 | 5,700.00 | 5,700.00 | 5,570.00 | 5,620.00 | 5,620.00 | 5,519 |
| 2025-06-04 | 5,510.00 | 5,750.00 | 5,510.00 | 5,750.00 | 5,750.00 | 8,113 |
| 2025-06-02 | 5,630.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,597 |
| 2025-05-30 | 5,700.00 | 5,700.00 | 5,570.00 | 5,630.00 | 5,630.00 | 2,760 |
| 2025-05-29 | 5,730.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,579 |
| 2025-05-28 | 5,740.00 | 5,740.00 | 5,660.00 | 5,670.00 | 5,670.00 | 4,925 |
| 2025-05-27 | 5,400.00 | 5,720.00 | 5,400.00 | 5,720.00 | 5,720.00 | 15,716 |
| 2025-05-26 | 5,650.00 | 5,650.00 | 5,430.00 | 5,500.00 | 5,500.00 | 5,016 |
| 2025-05-23 | 5,520.00 | 5,660.00 | 5,500.00 | 5,500.00 | 5,500.00 | 6,478 |
| 2025-05-22 | 5,610.00 | 5,740.00 | 5,490.00 | 5,660.00 | 5,660.00 | 12,863 |
| 2025-05-21 | 5,680.00 | 5,830.00 | 5,520.00 | 5,740.00 | 5,740.00 | 15,709 |
| 2025-05-20 | 5,830.00 | 5,890.00 | 5,500.00 | 5,720.00 | 5,720.00 | 40,601 |
| 2025-05-19 | 5,350.00 | 6,480.00 | 5,350.00 | 5,730.00 | 5,730.00 | 141,119 |
| 2025-05-16 | 5,410.00 | 5,460.00 | 5,240.00 | 5,460.00 | 5,460.00 | 22,532 |
| 2025-05-15 | 5,430.00 | 5,530.00 | 5,200.00 | 5,450.00 | 5,450.00 | 37,003 |
| 2025-05-14 | 5,740.00 | 5,850.00 | 5,300.00 | 5,390.00 | 5,390.00 | 54,977 |
| 2025-05-13 | 6,110.00 | 6,230.00 | 5,500.00 | 5,690.00 | 5,690.00 | 132,213 |
| 2025-05-12 | 5,600.00 | 7,360.00 | 5,600.00 | 6,260.00 | 6,260.00 | 360,684 |
| 2025-05-09 | 11,110.00 | 11,670.00 | 8,000.00 | 8,000.00 | 8,000.00 | 271,669 |
| 2025-05-08 | 9,810.00 | 12,990.00 | 9,810.00 | 11,120.00 | 11,120.00 | 472,619 |
| 2025-05-07 | 9,510.00 | 14,100.00 | 8,820.00 | 11,610.00 | 11,610.00 | 620,600 |
| 2025-05-02 | 9,920.00 | 11,030.00 | 9,040.00 | 11,030.00 | 11,030.00 | 126,789 |
| 2025-04-30 | 7,000.00 | 10,510.00 | 7,000.00 | 8,490.00 | 8,490.00 | 243,406 |
| 2025-04-29 | 7,800.00 | 8,090.00 | 7,800.00 | 8,090.00 | 8,090.00 | 41,130 |
| 2025-04-28 | 4,795.00 | 6,230.00 | 4,795.00 | 6,230.00 | 6,230.00 | 40,733 |
| 2025-04-25 | 4,795.00 | 4,850.00 | 4,795.00 | 4,795.00 | 4,795.00 | 9,990 |
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.