Taeyoung Engineering & Construction Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6,000.00 | 6,000.00 | 5,690.00 | 5,700.00 | 5,700.00 | 1,740 |
| 2026-10-19 | 5,810.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,320 |
| 2026-10-16 | 5,800.00 | 6,000.00 | 5,790.00 | 5,790.00 | 5,790.00 | 814 |
| 2026-10-15 | 6,080.00 | 6,080.00 | 5,790.00 | 5,790.00 | 5,790.00 | 328 |
| 2026-10-14 | 5,860.00 | 5,910.00 | 5,610.00 | 5,900.00 | 5,900.00 | 864 |
| 2026-10-13 | 5,810.00 | 5,810.00 | 5,360.00 | 5,740.00 | 5,740.00 | 1,478 |
| 2026-10-12 | 6,030.00 | 6,030.00 | 5,910.00 | 5,910.00 | 5,910.00 | 814 |
| 2026-10-08 | 6,010.00 | 6,070.00 | 6,010.00 | 6,030.00 | 6,030.00 | 423 |
| 2026-10-07 | 6,180.00 | 6,180.00 | 6,000.00 | 6,010.00 | 6,010.00 | 2,839 |
| 2026-10-06 | 6,050.00 | 6,290.00 | 6,050.00 | 6,180.00 | 6,180.00 | 414 |
| 2026-10-02 | 6,170.00 | 6,270.00 | 6,170.00 | 6,170.00 | 6,170.00 | 1,704 |
| 2026-10-01 | 6,170.00 | 6,250.00 | 6,020.00 | 6,170.00 | 6,170.00 | 1,325 |
| 2026-09-30 | 6,070.00 | 6,190.00 | 6,020.00 | 6,110.00 | 6,110.00 | 631 |
| 2026-09-29 | 6,220.00 | 6,220.00 | 6,070.00 | 6,070.00 | 6,070.00 | 501 |
| 2026-09-28 | 6,140.00 | 6,230.00 | 6,140.00 | 6,220.00 | 6,220.00 | 1,144 |
| 2026-09-23 | 6,270.00 | 6,270.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,156 |
| 2026-09-22 | 6,390.00 | 6,390.00 | 6,240.00 | 6,270.00 | 6,270.00 | 378 |
| 2026-09-21 | 6,430.00 | 6,430.00 | 6,220.00 | 6,390.00 | 6,390.00 | 885 |
| 2026-09-18 | 6,230.00 | 6,460.00 | 6,230.00 | 6,430.00 | 6,430.00 | 568 |
| 2026-09-17 | 6,180.00 | 6,310.00 | 6,180.00 | 6,310.00 | 6,310.00 | 1,251 |
| 2026-09-16 | 6,200.00 | 6,220.00 | 6,180.00 | 6,180.00 | 6,180.00 | 521 |
| 2026-09-15 | 6,500.00 | 6,500.00 | 6,200.00 | 6,230.00 | 6,230.00 | 4,671 |
| 2026-09-14 | 6,260.00 | 6,590.00 | 6,260.00 | 6,500.00 | 6,500.00 | 305 |
| 2026-09-11 | 6,280.00 | 6,400.00 | 6,220.00 | 6,400.00 | 6,400.00 | 758 |
| 2026-09-10 | 6,520.00 | 6,520.00 | 6,220.00 | 6,270.00 | 6,270.00 | 987 |
| 2026-09-09 | 6,340.00 | 6,520.00 | 6,310.00 | 6,370.00 | 6,370.00 | 309 |
| 2026-09-08 | 6,340.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,340.00 | 676 |
| 2026-09-07 | 6,360.00 | 6,400.00 | 6,290.00 | 6,340.00 | 6,340.00 | 1,791 |
| 2026-09-04 | 6,210.00 | 6,450.00 | 6,210.00 | 6,450.00 | 6,450.00 | 2,623 |
| 2026-09-03 | 6,490.00 | 6,490.00 | 6,320.00 | 6,320.00 | 6,320.00 | 2,102 |
| 2026-09-02 | 6,370.00 | 6,370.00 | 6,280.00 | 6,300.00 | 6,300.00 | 3,706 |
| 2026-09-01 | 6,760.00 | 6,760.00 | 6,430.00 | 6,480.00 | 6,480.00 | 2,840 |
| 2026-08-31 | 6,620.00 | 6,620.00 | 6,500.00 | 6,560.00 | 6,560.00 | 5,658 |
| 2026-08-28 | 7,480.00 | 7,480.00 | 6,710.00 | 6,760.00 | 6,760.00 | 25,303 |
| 2026-08-27 | 6,550.00 | 6,690.00 | 6,390.00 | 6,520.00 | 6,520.00 | 9,184 |
| 2026-08-26 | 6,560.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,600.00 | 2,418 |
| 2026-08-25 | 6,670.00 | 6,670.00 | 6,400.00 | 6,450.00 | 6,450.00 | 376 |
| 2026-08-24 | 6,600.00 | 6,600.00 | 6,370.00 | 6,470.00 | 6,470.00 | 1,472 |
| 2026-08-21 | 6,700.00 | 6,700.00 | 6,310.00 | 6,400.00 | 6,400.00 | 1,068 |
| 2026-08-20 | 6,450.00 | 6,620.00 | 6,430.00 | 6,490.00 | 6,490.00 | 517 |
| 2026-08-19 | 6,300.00 | 6,450.00 | 6,230.00 | 6,450.00 | 6,450.00 | 471 |
| 2026-08-18 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,963 |
| 2026-08-14 | 6,600.00 | 6,940.00 | 6,600.00 | 6,600.00 | 6,600.00 | 991 |
| 2026-08-13 | 6,460.00 | 6,930.00 | 6,460.00 | 6,600.00 | 6,600.00 | 1,202 |
| 2026-08-12 | 6,500.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | 1,561 |
| 2026-08-11 | 6,410.00 | 6,680.00 | 6,410.00 | 6,660.00 | 6,660.00 | 602 |
| 2026-08-10 | 6,780.00 | 6,780.00 | 6,410.00 | 6,570.00 | 6,570.00 | 280 |
| 2026-08-07 | 6,400.00 | 6,690.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,497 |
| 2026-08-06 | 6,460.00 | 6,690.00 | 6,320.00 | 6,690.00 | 6,690.00 | 1,120 |
| 2026-08-05 | 6,600.00 | 6,600.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1,487 |
| 2026-08-04 | 6,020.00 | 6,340.00 | 6,020.00 | 6,340.00 | 6,340.00 | 834 |
| 2026-08-03 | 6,170.00 | 6,170.00 | 6,060.00 | 6,060.00 | 6,060.00 | 3,195 |
| 2026-07-31 | 6,100.00 | 6,280.00 | 6,100.00 | 6,170.00 | 6,170.00 | 10,581 |
| 2026-07-30 | 5,750.00 | 6,190.00 | 5,750.00 | 6,130.00 | 6,130.00 | 2,511 |
| 2026-07-29 | 6,410.00 | 6,410.00 | 5,750.00 | 5,750.00 | 5,750.00 | 2,245 |
| 2026-07-28 | 6,580.00 | 6,580.00 | 6,110.00 | 6,110.00 | 6,110.00 | 2,530 |
| 2026-07-27 | 6,580.00 | 6,630.00 | 6,500.00 | 6,580.00 | 6,580.00 | 3,663 |
| 2026-07-24 | 6,530.00 | 6,650.00 | 6,530.00 | 6,540.00 | 6,540.00 | 2,202 |
| 2026-07-23 | 6,270.00 | 6,800.00 | 6,270.00 | 6,740.00 | 6,740.00 | 3,698 |
| 2026-07-22 | 6,800.00 | 6,880.00 | 6,510.00 | 6,510.00 | 6,510.00 | 1,978 |
Page 1 of 3 · 122 trading daysOlder →
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.