Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,400.00 | 8,550.00 | 8,200.00 | 8,240.00 | 8,200.83 | 233,192 |
| 2025-04-25 | 8,230.00 | 8,550.00 | 8,160.00 | 8,310.00 | 8,270.49 | 396,819 |
| 2025-04-24 | 8,300.00 | 8,340.00 | 8,180.00 | 8,220.00 | 8,180.92 | 189,643 |
| 2025-04-23 | 8,200.00 | 8,350.00 | 8,100.00 | 8,250.00 | 8,210.78 | 235,970 |
| 2025-04-22 | 8,000.00 | 8,320.00 | 8,000.00 | 8,100.00 | 8,061.49 | 310,625 |
| 2025-04-21 | 8,060.00 | 8,500.00 | 7,970.00 | 8,180.00 | 8,141.11 | 846,983 |
| 2025-04-18 | 7,690.00 | 7,940.00 | 7,650.00 | 7,940.00 | 7,902.25 | 391,924 |
| 2025-04-17 | 7,560.00 | 7,770.00 | 7,350.00 | 7,690.00 | 7,653.44 | 304,154 |
| 2025-04-16 | 7,620.00 | 7,940.00 | 7,500.00 | 7,560.00 | 7,524.06 | 483,084 |
| 2025-04-15 | 7,660.00 | 7,700.00 | 7,500.00 | 7,620.00 | 7,583.77 | 203,099 |
| 2025-04-14 | 7,490.00 | 7,910.00 | 7,050.00 | 7,660.00 | 7,623.58 | 593,338 |
| 2025-04-11 | 7,430.00 | 7,600.00 | 7,300.00 | 7,540.00 | 7,504.15 | 228,114 |
| 2025-04-10 | 7,200.00 | 7,570.00 | 7,110.00 | 7,470.00 | 7,434.49 | 587,582 |
| 2025-04-09 | 7,230.00 | 7,480.00 | 6,670.00 | 7,010.00 | 6,976.67 | 314,167 |
| 2025-04-08 | 7,010.00 | 7,430.00 | 6,930.00 | 7,210.00 | 7,175.72 | 955,620 |
| 2025-04-07 | 6,910.00 | 7,140.00 | 6,780.00 | 6,960.00 | 6,926.91 | 368,592 |
| 2025-04-04 | 6,590.00 | 7,000.00 | 6,510.00 | 6,980.00 | 6,946.82 | 301,317 |
| 2025-04-03 | 6,590.00 | 6,720.00 | 6,550.00 | 6,670.00 | 6,638.29 | 80,687 |
| 2025-04-02 | 6,690.00 | 6,750.00 | 6,510.00 | 6,740.00 | 6,707.96 | 82,111 |
| 2025-04-01 | 6,490.00 | 6,720.00 | 6,440.00 | 6,650.00 | 6,618.39 | 80,406 |
| 2025-03-31 | 6,630.00 | 6,630.00 | 6,410.00 | 6,510.00 | 6,479.05 | 94,247 |
| 2025-03-28 | 6,530.00 | 6,800.00 | 6,530.00 | 6,680.00 | 6,648.24 | 190,235 |
| 2025-03-27 | 6,440.00 | 6,700.00 | 6,430.00 | 6,480.00 | 6,449.19 | 88,159 |
| 2025-03-26 | 6,380.00 | 6,500.00 | 6,360.00 | 6,440.00 | 6,409.38 | 26,926 |
| 2025-03-25 | 6,330.00 | 6,420.00 | 6,320.00 | 6,400.00 | 6,369.57 | 25,750 |
| 2025-03-24 | 6,350.00 | 6,410.00 | 6,290.00 | 6,360.00 | 6,329.76 | 15,873 |
| 2025-03-21 | 6,350.00 | 6,390.00 | 6,220.00 | 6,350.00 | 6,319.81 | 42,737 |
| 2025-03-20 | 6,360.00 | 6,420.00 | 6,300.00 | 6,350.00 | 6,319.81 | 35,947 |
| 2025-03-19 | 6,390.00 | 6,390.00 | 6,320.00 | 6,360.00 | 6,329.76 | 29,348 |
| 2025-03-18 | 6,370.00 | 6,450.00 | 6,350.00 | 6,360.00 | 6,329.76 | 48,642 |
| 2025-03-17 | 6,450.00 | 6,490.00 | 6,380.00 | 6,420.00 | 6,389.48 | 34,675 |
| 2025-03-14 | 6,410.00 | 6,530.00 | 6,410.00 | 6,450.00 | 6,419.34 | 26,002 |
| 2025-03-13 | 6,640.00 | 6,680.00 | 6,430.00 | 6,430.00 | 6,399.43 | 89,347 |
| 2025-03-12 | 6,650.00 | 6,705.00 | 6,580.00 | 6,640.00 | 6,608.43 | 40,175 |
| 2025-03-11 | 6,600.00 | 6,660.00 | 6,510.00 | 6,580.00 | 6,548.72 | 31,464 |
| 2025-03-10 | 6,860.00 | 6,860.00 | 6,660.00 | 6,710.00 | 6,678.10 | 55,001 |
| 2025-03-07 | 6,710.00 | 6,950.00 | 6,700.00 | 6,820.00 | 6,787.58 | 94,563 |
| 2025-03-06 | 6,700.00 | 6,910.00 | 6,550.00 | 6,810.00 | 6,777.62 | 145,997 |
| 2025-03-05 | 6,350.00 | 6,630.00 | 6,345.00 | 6,600.00 | 6,568.62 | 36,390 |
| 2025-03-04 | 6,490.00 | 6,490.00 | 6,300.00 | 6,350.00 | 6,319.81 | 46,785 |
| 2025-02-28 | 6,530.00 | 6,620.00 | 6,450.00 | 6,500.00 | 6,469.10 | 62,726 |
| 2025-02-27 | 6,800.00 | 6,900.00 | 6,610.00 | 6,630.00 | 6,598.48 | 82,271 |
| 2025-02-26 | 6,780.00 | 6,810.00 | 6,740.00 | 6,780.00 | 6,747.77 | 64,775 |
| 2025-02-25 | 6,770.00 | 6,840.00 | 6,680.00 | 6,780.00 | 6,747.77 | 75,287 |
| 2025-02-24 | 6,800.00 | 6,890.00 | 6,720.00 | 6,770.00 | 6,737.81 | 83,779 |
| 2025-02-21 | 7,000.00 | 7,000.00 | 6,790.00 | 6,840.00 | 6,807.48 | 93,442 |
| 2025-02-20 | 7,070.00 | 7,080.00 | 6,910.00 | 6,910.00 | 6,877.15 | 291,746 |
| 2025-02-19 | 6,710.00 | 7,060.00 | 6,680.00 | 6,870.00 | 6,837.34 | 353,506 |
| 2025-02-18 | 6,680.00 | 6,720.00 | 6,630.00 | 6,710.00 | 6,678.10 | 65,611 |
| 2025-02-17 | 6,560.00 | 6,670.00 | 6,520.00 | 6,660.00 | 6,628.34 | 54,030 |
| 2025-02-14 | 6,730.00 | 6,730.00 | 6,560.00 | 6,600.00 | 6,568.62 | 77,142 |
| 2025-02-13 | 6,510.00 | 6,800.00 | 6,510.00 | 6,690.00 | 6,658.20 | 128,785 |
| 2025-02-12 | 6,520.00 | 6,540.00 | 6,420.00 | 6,430.00 | 6,399.43 | 45,901 |
| 2025-02-11 | 6,700.00 | 6,700.00 | 6,490.00 | 6,520.00 | 6,489.00 | 74,976 |
| 2025-02-10 | 6,740.00 | 6,780.00 | 6,600.00 | 6,610.00 | 6,578.58 | 65,594 |
| 2025-02-07 | 6,780.00 | 6,790.00 | 6,680.00 | 6,740.00 | 6,707.96 | 54,417 |
| 2025-02-06 | 6,660.00 | 6,890.00 | 6,660.00 | 6,780.00 | 6,747.77 | 110,794 |
| 2025-02-05 | 6,680.00 | 6,740.00 | 6,600.00 | 6,660.00 | 6,628.34 | 59,277 |
| 2025-02-04 | 6,650.00 | 6,710.00 | 6,610.00 | 6,670.00 | 6,638.29 | 49,393 |
| 2025-02-03 | 6,670.00 | 6,690.00 | 6,530.00 | 6,610.00 | 6,578.58 | 76,485 |
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.