Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,205.00 | 4,205.00 | 4,110.00 | 4,120.00 | 4,120.00 | 1,957 |
| 2025-01-22 | 4,490.00 | 4,490.00 | 4,225.00 | 4,225.00 | 4,225.00 | 4,087 |
| 2025-01-21 | 4,505.00 | 4,510.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1,003 |
| 2025-01-20 | 4,995.00 | 4,995.00 | 4,455.00 | 4,505.00 | 4,505.00 | 4,774 |
| 2025-01-17 | 4,595.00 | 4,595.00 | 4,500.00 | 4,505.00 | 4,505.00 | 342 |
| 2025-01-16 | 4,560.00 | 4,685.00 | 4,450.00 | 4,500.00 | 4,500.00 | 3,422 |
| 2025-01-15 | 4,700.00 | 4,700.00 | 4,535.00 | 4,595.00 | 4,595.00 | 630 |
| 2025-01-14 | 4,805.00 | 4,805.00 | 4,570.00 | 4,675.00 | 4,675.00 | 330 |
| 2025-01-13 | 4,650.00 | 4,650.00 | 4,350.00 | 4,635.00 | 4,635.00 | 2,804 |
| 2025-01-10 | 4,715.00 | 4,715.00 | 4,520.00 | 4,545.00 | 4,545.00 | 732 |
| 2025-01-09 | 4,470.00 | 4,550.00 | 4,470.00 | 4,475.00 | 4,475.00 | 2,891 |
| 2025-01-08 | 4,440.00 | 4,470.00 | 4,440.00 | 4,470.00 | 4,470.00 | 1,103 |
| 2025-01-07 | 4,510.00 | 4,510.00 | 4,440.00 | 4,440.00 | 4,440.00 | 186 |
| 2025-01-06 | 4,420.00 | 4,510.00 | 4,400.00 | 4,510.00 | 4,510.00 | 1,643 |
| 2025-01-03 | 4,410.00 | 4,445.00 | 4,405.00 | 4,420.00 | 4,420.00 | 4,379 |
| 2025-01-02 | 4,430.00 | 4,445.00 | 4,320.00 | 4,410.00 | 4,410.00 | 840 |
| 2024-12-30 | 4,480.00 | 4,560.00 | 4,430.00 | 4,430.00 | 4,430.00 | 971 |
| 2024-12-27 | 4,655.00 | 4,655.00 | 4,465.00 | 4,480.00 | 4,480.00 | 2,088 |
| 2024-12-26 | 4,755.00 | 4,755.00 | 4,650.00 | 4,665.00 | 4,665.00 | 956 |
| 2024-12-24 | 4,670.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,730.00 | 2,199 |
| 2024-12-23 | 4,640.00 | 4,745.00 | 4,640.00 | 4,690.00 | 4,690.00 | 2,906 |
| 2024-12-20 | 4,680.00 | 4,750.00 | 4,505.00 | 4,750.00 | 4,750.00 | 2,891 |
| 2024-12-19 | 4,600.00 | 4,650.00 | 4,600.00 | 4,610.00 | 4,610.00 | 440 |
| 2024-12-18 | 4,685.00 | 4,700.00 | 4,610.00 | 4,690.00 | 4,690.00 | 2,913 |
| 2024-12-17 | 4,790.00 | 4,790.00 | 4,635.00 | 4,690.00 | 4,690.00 | 2,044 |
| 2024-12-16 | 4,900.00 | 4,900.00 | 4,700.00 | 4,730.00 | 4,730.00 | 5,110 |
| 2024-12-13 | 4,695.00 | 5,350.00 | 4,695.00 | 4,855.00 | 4,855.00 | 19,629 |
| 2024-12-12 | 4,795.00 | 4,795.00 | 4,580.00 | 4,695.00 | 4,695.00 | 5,423 |
| 2024-12-11 | 4,530.00 | 4,805.00 | 4,460.00 | 4,695.00 | 4,695.00 | 7,347 |
| 2024-12-10 | 4,470.00 | 4,560.00 | 4,340.00 | 4,530.00 | 4,530.00 | 5,000 |
| 2024-12-09 | 4,510.00 | 4,510.00 | 4,060.00 | 4,295.00 | 4,295.00 | 7,105 |
| 2024-12-06 | 4,985.00 | 4,985.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,297 |
| 2024-12-05 | 4,990.00 | 5,040.00 | 4,800.00 | 4,985.00 | 4,985.00 | 4,007 |
| 2024-12-04 | 5,140.00 | 5,140.00 | 4,970.00 | 5,020.00 | 5,020.00 | 5,689 |
| 2024-12-03 | 5,020.00 | 5,270.00 | 5,020.00 | 5,150.00 | 5,150.00 | 4,135 |
| 2024-12-02 | 5,070.00 | 5,240.00 | 5,010.00 | 5,200.00 | 5,200.00 | 4,882 |
| 2024-11-29 | 5,050.00 | 5,100.00 | 5,050.00 | 5,090.00 | 5,090.00 | 3,790 |
| 2024-11-28 | 5,160.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | 642 |
| 2024-11-27 | 5,240.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | 4,823 |
| 2024-11-26 | 5,250.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1,078 |
| 2024-11-25 | 5,260.00 | 5,260.00 | 5,120.00 | 5,250.00 | 5,250.00 | 7,497 |
| 2024-11-22 | 5,250.00 | 5,470.00 | 5,250.00 | 5,320.00 | 5,320.00 | 6,052 |
| 2024-11-21 | 5,410.00 | 5,600.00 | 5,350.00 | 5,400.00 | 5,400.00 | 5,645 |
| 2024-11-20 | 5,180.00 | 5,340.00 | 5,170.00 | 5,320.00 | 5,320.00 | 4,004 |
| 2024-11-19 | 5,250.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,250.00 | 2,799 |
| 2024-11-18 | 5,210.00 | 5,280.00 | 5,140.00 | 5,250.00 | 5,250.00 | 9,481 |
| 2024-11-15 | 5,470.00 | 5,470.00 | 5,180.00 | 5,330.00 | 5,330.00 | 6,434 |
| 2024-11-14 | 5,920.00 | 5,980.00 | 5,500.00 | 5,500.00 | 5,500.00 | 19,258 |
| 2024-11-13 | 6,300.00 | 6,300.00 | 5,980.00 | 6,000.00 | 6,000.00 | 7,514 |
| 2024-11-12 | 6,200.00 | 7,000.00 | 6,080.00 | 6,430.00 | 6,430.00 | 22,649 |
| 2024-11-11 | 6,690.00 | 6,690.00 | 6,150.00 | 6,160.00 | 6,160.00 | 6,323 |
| 2024-11-08 | 6,320.00 | 6,670.00 | 6,320.00 | 6,600.00 | 6,600.00 | 12,226 |
| 2024-11-07 | 6,340.00 | 6,580.00 | 6,140.00 | 6,540.00 | 6,540.00 | 17,997 |
| 2024-11-06 | 6,630.00 | 6,630.00 | 6,200.00 | 6,310.00 | 6,310.00 | 20,092 |
| 2024-11-05 | 7,040.00 | 7,040.00 | 6,500.00 | 6,620.00 | 6,620.00 | 28,536 |
| 2024-11-04 | 7,100.00 | 7,700.00 | 6,990.00 | 7,200.00 | 7,200.00 | 32,797 |
| 2024-11-01 | 8,020.00 | 8,300.00 | 7,220.00 | 7,340.00 | 7,340.00 | 51,332 |
| 2024-10-31 | 10,700.00 | 13,910.00 | 8,660.00 | 8,660.00 | 8,660.00 | 235,298 |
| 2024-10-30 | 7,141.43 | 7,141.43 | 7,141.43 | 7,141.43 | 7,141.43 | 0 |
| 2024-10-29 | 7,141.43 | 7,141.43 | 7,141.43 | 7,141.43 | 7,141.43 | 0 |
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.