Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,240.00 | 7,290.00 | 7,150.00 | 7,250.00 | 7,215.53 | 51,394 |
| 2025-07-24 | 7,420.00 | 7,420.00 | 7,200.00 | 7,200.00 | 7,165.77 | 81,660 |
| 2025-07-23 | 7,350.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,295.15 | 48,481 |
| 2025-07-22 | 7,460.00 | 7,460.00 | 7,310.00 | 7,350.00 | 7,315.06 | 85,472 |
| 2025-07-21 | 7,490.00 | 7,560.00 | 7,450.00 | 7,450.00 | 7,414.58 | 103,296 |
| 2025-07-18 | 7,500.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,364.82 | 113,882 |
| 2025-07-17 | 7,570.00 | 7,840.00 | 7,360.00 | 7,390.00 | 7,354.87 | 554,611 |
| 2025-07-16 | 7,620.00 | 7,620.00 | 7,410.00 | 7,410.00 | 7,374.77 | 59,698 |
| 2025-07-15 | 7,630.00 | 7,670.00 | 7,520.00 | 7,570.00 | 7,534.01 | 48,668 |
| 2025-07-14 | 7,670.00 | 7,730.00 | 7,500.00 | 7,580.00 | 7,543.96 | 74,524 |
| 2025-07-11 | 7,680.00 | 7,790.00 | 7,630.00 | 7,670.00 | 7,633.54 | 52,799 |
| 2025-07-10 | 7,710.00 | 7,740.00 | 7,510.00 | 7,660.00 | 7,623.58 | 57,383 |
| 2025-07-09 | 7,640.00 | 7,730.00 | 7,610.00 | 7,710.00 | 7,673.35 | 54,402 |
| 2025-07-08 | 7,660.00 | 7,730.00 | 7,600.00 | 7,640.00 | 7,603.68 | 49,254 |
| 2025-07-07 | 7,570.00 | 7,780.00 | 7,490.00 | 7,670.00 | 7,633.54 | 104,845 |
| 2025-07-04 | 7,490.00 | 7,630.00 | 7,480.00 | 7,540.00 | 7,504.15 | 78,980 |
| 2025-07-03 | 7,430.00 | 7,550.00 | 7,400.00 | 7,480.00 | 7,444.44 | 38,138 |
| 2025-07-02 | 7,420.00 | 7,460.00 | 7,270.00 | 7,430.00 | 7,394.68 | 71,766 |
| 2025-07-01 | 7,370.00 | 7,610.00 | 7,370.00 | 7,460.00 | 7,424.53 | 85,536 |
| 2025-06-30 | 7,430.00 | 7,530.00 | 7,350.00 | 7,370.00 | 7,334.96 | 83,425 |
| 2025-06-27 | 7,700.00 | 7,720.00 | 7,420.00 | 7,440.00 | 7,404.63 | 104,968 |
| 2025-06-26 | 7,920.00 | 7,920.00 | 7,570.00 | 7,680.00 | 7,643.49 | 114,287 |
| 2025-06-25 | 7,920.00 | 8,010.00 | 7,830.00 | 7,880.00 | 7,842.54 | 155,873 |
| 2025-06-24 | 7,650.00 | 7,920.00 | 7,650.00 | 7,870.00 | 7,832.59 | 133,016 |
| 2025-06-23 | 7,690.00 | 7,710.00 | 7,480.00 | 7,560.00 | 7,524.06 | 128,496 |
| 2025-06-20 | 7,820.00 | 7,850.00 | 7,700.00 | 7,780.00 | 7,743.01 | 85,946 |
| 2025-06-19 | 7,710.00 | 7,800.00 | 7,630.00 | 7,790.00 | 7,752.97 | 85,395 |
| 2025-06-18 | 7,800.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,663.39 | 94,745 |
| 2025-06-17 | 8,050.00 | 8,050.00 | 7,670.00 | 7,770.00 | 7,733.06 | 216,109 |
| 2025-06-16 | 7,900.00 | 8,100.00 | 7,810.00 | 8,050.00 | 8,011.73 | 215,441 |
| 2025-06-13 | 8,090.00 | 8,140.00 | 7,780.00 | 7,840.00 | 7,802.73 | 223,733 |
| 2025-06-12 | 7,810.00 | 8,410.00 | 7,810.00 | 8,070.00 | 8,031.63 | 532,024 |
| 2025-06-11 | 7,880.00 | 7,890.00 | 7,730.00 | 7,770.00 | 7,733.06 | 96,011 |
| 2025-06-10 | 8,150.00 | 8,150.00 | 7,790.00 | 7,880.00 | 7,842.54 | 162,880 |
| 2025-06-09 | 7,790.00 | 8,080.00 | 7,720.00 | 8,000.00 | 7,961.97 | 200,585 |
| 2025-06-05 | 7,730.00 | 7,890.00 | 7,600.00 | 7,800.00 | 7,762.92 | 157,687 |
| 2025-06-04 | 7,340.00 | 7,710.00 | 7,340.00 | 7,610.00 | 7,573.82 | 105,139 |
| 2025-06-02 | 7,530.00 | 7,530.00 | 7,320.00 | 7,320.00 | 7,285.20 | 78,424 |
| 2025-05-30 | 7,630.00 | 7,630.00 | 7,380.00 | 7,450.00 | 7,414.58 | 115,475 |
| 2025-05-29 | 7,450.00 | 7,720.00 | 7,450.00 | 7,630.00 | 7,593.73 | 114,209 |
| 2025-05-28 | 7,650.00 | 7,760.00 | 7,470.00 | 7,510.00 | 7,474.30 | 170,366 |
| 2025-05-27 | 7,820.00 | 7,870.00 | 7,590.00 | 7,650.00 | 7,613.63 | 123,368 |
| 2025-05-26 | 7,940.00 | 7,950.00 | 7,720.00 | 7,810.00 | 7,772.87 | 152,755 |
| 2025-05-23 | 7,960.00 | 8,130.00 | 7,920.00 | 8,020.00 | 7,981.87 | 78,311 |
| 2025-05-22 | 8,100.00 | 8,110.00 | 7,780.00 | 7,900.00 | 7,862.44 | 103,695 |
| 2025-05-21 | 8,110.00 | 8,280.00 | 8,070.00 | 8,110.00 | 8,071.44 | 105,100 |
| 2025-05-20 | 7,880.00 | 8,130.00 | 7,880.00 | 8,100.00 | 8,061.49 | 130,298 |
| 2025-05-19 | 8,160.00 | 8,260.00 | 7,640.00 | 7,780.00 | 7,743.01 | 321,405 |
| 2025-05-16 | 8,240.00 | 8,370.00 | 8,140.00 | 8,330.00 | 8,290.40 | 122,871 |
| 2025-05-15 | 8,150.00 | 8,390.00 | 8,150.00 | 8,240.00 | 8,200.83 | 102,727 |
| 2025-05-14 | 8,280.00 | 8,320.00 | 8,110.00 | 8,150.00 | 8,111.25 | 128,457 |
| 2025-05-13 | 8,500.00 | 8,500.00 | 8,230.00 | 8,260.00 | 8,220.73 | 175,792 |
| 2025-05-12 | 8,110.00 | 8,560.00 | 8,110.00 | 8,500.00 | 8,459.59 | 394,061 |
| 2025-05-09 | 8,190.00 | 8,190.00 | 7,990.00 | 8,060.00 | 8,021.68 | 126,780 |
| 2025-05-08 | 8,240.00 | 8,300.00 | 8,150.00 | 8,170.00 | 8,131.16 | 138,253 |
| 2025-05-07 | 8,090.00 | 8,290.00 | 7,920.00 | 8,240.00 | 8,200.83 | 204,179 |
| 2025-05-02 | 8,200.00 | 8,390.00 | 8,080.00 | 8,090.00 | 8,051.54 | 157,900 |
| 2025-04-30 | 8,340.00 | 8,400.00 | 8,140.00 | 8,190.00 | 8,151.06 | 144,430 |
| 2025-04-29 | 8,380.00 | 8,420.00 | 8,150.00 | 8,380.00 | 8,340.16 | 157,429 |
| 2025-04-28 | 8,400.00 | 8,550.00 | 8,200.00 | 8,240.00 | 8,200.83 | 233,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 29.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.