Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 009415.KO stock page

Taeyoung Engineering & Construction Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,720.004,720.004,640.004,700.004,700.007,772
2025-04-234,785.004,785.004,650.004,720.004,720.004,810
2025-04-224,830.004,830.004,610.004,790.004,790.003,413
2025-04-214,745.004,990.004,745.004,830.004,830.009,593
2025-04-184,880.004,880.004,650.004,700.004,700.0021,404
2025-04-174,585.005,200.004,585.005,040.005,040.0046,705
2025-04-164,525.004,700.004,525.004,565.004,565.009,210
2025-04-154,465.004,615.004,465.004,520.004,520.006,498
2025-04-144,500.004,580.004,470.004,470.004,470.003,753
2025-04-114,450.004,510.004,355.004,485.004,485.006,962
2025-04-104,600.004,600.004,450.004,500.004,500.0012,767
2025-04-094,270.004,495.004,270.004,340.004,340.007,663
2025-04-084,625.004,640.004,325.004,400.004,400.005,821
2025-04-074,535.004,590.004,375.004,465.004,465.0010,743
2025-04-044,610.004,850.004,610.004,850.004,850.0011,824
2025-04-034,705.004,820.004,700.004,750.004,750.007,251
2025-04-024,860.005,040.004,860.004,950.004,950.005,707
2025-04-015,130.005,130.004,930.004,975.004,975.009,586
2025-03-315,300.005,340.005,070.005,070.005,070.0015,576
2025-03-285,690.005,690.005,350.005,370.005,370.0012,565
2025-03-275,630.005,720.005,470.005,690.005,690.0020,690
2025-03-266,370.006,370.005,700.005,890.005,890.0028,816
2025-03-256,290.006,750.006,100.006,450.006,450.0024,468
2025-03-246,660.006,660.006,160.006,160.006,160.0040,233
2025-03-219,200.009,200.007,080.007,090.007,090.00270,077
2025-03-207,080.007,080.007,080.007,080.007,080.0016,533
2025-03-195,140.005,450.005,140.005,450.005,450.007,924
2025-03-185,130.005,150.005,110.005,140.005,140.0011,650
2025-03-175,200.005,220.005,090.005,160.005,160.0011,203
2025-03-145,260.005,260.005,100.005,250.005,250.001,206
2025-03-135,260.005,270.005,130.005,270.005,270.00928
2025-03-125,250.005,270.005,110.005,270.005,270.005,969
2025-03-115,230.005,240.005,200.005,240.005,240.004,449
2025-03-105,030.005,230.005,030.005,230.005,230.003,582
2025-03-075,170.005,200.005,140.005,200.005,200.004,250
2025-03-065,180.005,190.005,100.005,190.005,190.003,549
2025-03-054,970.005,200.004,970.005,180.005,180.0013,506
2025-03-044,730.005,030.004,730.004,965.004,965.0017,555
2025-02-284,635.004,725.004,605.004,725.004,725.006,609
2025-02-274,510.004,635.004,510.004,635.004,635.004,811
2025-02-264,370.004,445.004,370.004,445.004,445.002,655
2025-02-254,370.004,370.004,340.004,370.004,370.00941
2025-02-244,365.004,395.004,365.004,370.004,370.002,133
2025-02-214,315.004,395.004,315.004,365.004,365.001,395
2025-02-204,255.004,365.004,255.004,360.004,360.002,842
2025-02-194,305.004,360.004,265.004,360.004,360.003,482
2025-02-184,695.004,695.004,385.004,390.004,390.007,497
2025-02-174,750.004,750.004,410.004,580.004,580.0011,359
2025-02-144,210.004,940.004,210.004,310.004,310.0012,894
2025-02-134,245.004,245.004,150.004,205.004,205.001,517
2025-02-124,290.004,290.004,100.004,285.004,285.002,006
2025-02-114,295.004,300.004,200.004,290.004,290.001,117
2025-02-104,290.004,295.004,200.004,295.004,295.0030
2025-02-074,215.004,295.004,080.004,295.004,295.00152
2025-02-064,200.004,215.004,200.004,215.004,215.003,647
2025-02-054,105.004,240.004,105.004,200.004,200.00444
2025-02-044,430.004,430.004,100.004,105.004,105.001,227
2025-02-034,650.004,650.004,005.004,115.004,115.001,371
2025-01-314,125.004,300.004,120.004,120.004,120.002,549
2025-01-244,120.004,180.004,120.004,120.004,120.00683
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28230.0000 KRW
2021-12-29355.0000 KRW
2020-12-29330.0000 KRW
2019-12-27155.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.