Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,920.00 | 6,920.00 | 6,730.00 | 6,740.00 | 6,707.96 | 91,586 |
| 2025-01-24 | 6,670.00 | 6,920.00 | 6,630.00 | 6,910.00 | 6,877.15 | 176,606 |
| 2025-01-23 | 6,860.00 | 6,940.00 | 6,640.00 | 6,730.00 | 6,698.00 | 172,573 |
| 2025-01-22 | 6,830.00 | 6,900.00 | 6,710.00 | 6,860.00 | 6,827.39 | 188,624 |
| 2025-01-21 | 6,650.00 | 6,860.00 | 6,650.00 | 6,780.00 | 6,747.77 | 189,345 |
| 2025-01-20 | 6,770.00 | 6,770.00 | 6,580.00 | 6,640.00 | 6,608.43 | 63,660 |
| 2025-01-17 | 6,680.00 | 6,810.00 | 6,600.00 | 6,760.00 | 6,727.86 | 94,464 |
| 2025-01-16 | 6,570.00 | 6,830.00 | 6,540.00 | 6,690.00 | 6,658.20 | 113,888 |
| 2025-01-15 | 6,590.00 | 6,680.00 | 6,470.00 | 6,630.00 | 6,598.48 | 74,206 |
| 2025-01-14 | 6,660.00 | 6,790.00 | 6,560.00 | 6,630.00 | 6,598.48 | 57,135 |
| 2025-01-13 | 6,900.00 | 6,900.00 | 6,650.00 | 6,680.00 | 6,648.24 | 85,564 |
| 2025-01-10 | 6,620.00 | 6,920.00 | 6,600.00 | 6,890.00 | 6,857.24 | 190,413 |
| 2025-01-09 | 6,470.00 | 6,690.00 | 6,470.00 | 6,670.00 | 6,638.29 | 83,285 |
| 2025-01-08 | 6,590.00 | 6,590.00 | 6,460.00 | 6,530.00 | 6,498.96 | 50,184 |
| 2025-01-07 | 6,520.00 | 6,680.00 | 6,500.00 | 6,550.00 | 6,518.86 | 67,642 |
| 2025-01-06 | 6,640.00 | 6,700.00 | 6,450.00 | 6,520.00 | 6,489.00 | 70,693 |
| 2025-01-03 | 6,450.00 | 6,610.00 | 6,410.00 | 6,530.00 | 6,498.96 | 88,985 |
| 2025-01-02 | 6,470.00 | 6,550.00 | 6,380.00 | 6,510.00 | 6,479.05 | 125,199 |
| 2024-12-30 | 6,320.00 | 6,370.00 | 6,170.00 | 6,320.00 | 6,289.95 | 121,751 |
| 2024-12-27 | 6,210.00 | 6,450.00 | 6,080.00 | 6,130.00 | 6,100.86 | 101,072 |
| 2024-12-26 | 6,320.00 | 6,370.00 | 6,160.00 | 6,210.00 | 6,180.48 | 83,581 |
| 2024-12-24 | 6,360.00 | 6,410.00 | 6,300.00 | 6,320.00 | 6,289.95 | 48,658 |
| 2024-12-23 | 6,460.00 | 6,480.00 | 6,330.00 | 6,370.00 | 6,339.72 | 58,779 |
| 2024-12-20 | 6,580.00 | 6,580.00 | 6,370.00 | 6,460.00 | 6,429.29 | 178,513 |
| 2024-12-19 | 6,520.00 | 6,640.00 | 6,510.00 | 6,540.00 | 6,508.91 | 105,395 |
| 2024-12-18 | 6,650.00 | 6,950.00 | 6,590.00 | 6,650.00 | 6,618.39 | 189,265 |
| 2024-12-17 | 6,880.00 | 6,880.00 | 6,660.00 | 6,700.00 | 6,668.15 | 239,992 |
| 2024-12-16 | 6,850.00 | 7,170.00 | 6,760.00 | 6,880.00 | 6,847.29 | 843,157 |
| 2024-12-13 | 6,500.00 | 6,950.00 | 6,450.00 | 6,850.00 | 6,817.43 | 665,997 |
| 2024-12-12 | 7,000.00 | 7,690.00 | 6,300.00 | 6,570.00 | 6,538.77 | 4,191,892 |
| 2024-12-11 | 5,810.00 | 6,390.00 | 5,770.00 | 6,220.00 | 6,190.43 | 399,159 |
| 2024-12-10 | 5,300.00 | 5,960.00 | 5,300.00 | 5,800.00 | 5,772.43 | 171,488 |
| 2024-12-09 | 5,670.00 | 5,680.00 | 5,300.00 | 5,300.00 | 5,274.80 | 144,041 |
| 2024-12-06 | 5,570.00 | 5,740.00 | 5,410.00 | 5,680.00 | 5,653.00 | 162,519 |
| 2024-12-05 | 5,900.00 | 6,000.00 | 5,650.00 | 5,800.00 | 5,772.43 | 108,794 |
| 2024-12-04 | 5,900.00 | 6,090.00 | 5,880.00 | 6,000.00 | 5,971.48 | 168,759 |
| 2024-12-03 | 6,010.00 | 6,130.00 | 6,000.00 | 6,100.00 | 6,071.00 | 58,692 |
| 2024-12-02 | 6,180.00 | 6,250.00 | 5,990.00 | 6,050.00 | 6,021.24 | 68,972 |
| 2024-11-29 | 6,390.00 | 6,390.00 | 6,100.00 | 6,110.00 | 6,080.95 | 126,610 |
| 2024-11-28 | 6,340.00 | 6,430.00 | 6,240.00 | 6,390.00 | 6,359.62 | 104,242 |
| 2024-11-27 | 6,340.00 | 6,550.00 | 6,340.00 | 6,390.00 | 6,359.62 | 206,551 |
| 2024-11-26 | 6,350.00 | 6,450.00 | 6,270.00 | 6,330.00 | 6,299.91 | 116,662 |
| 2024-11-25 | 6,160.00 | 6,350.00 | 6,160.00 | 6,310.00 | 6,280.00 | 96,971 |
| 2024-11-22 | 6,270.00 | 6,350.00 | 6,150.00 | 6,160.00 | 6,130.71 | 121,603 |
| 2024-11-21 | 6,100.00 | 6,450.00 | 6,080.00 | 6,270.00 | 6,240.19 | 391,346 |
| 2024-11-20 | 6,180.00 | 6,200.00 | 6,020.00 | 6,060.00 | 6,031.19 | 155,023 |
| 2024-11-19 | 6,370.00 | 6,370.00 | 6,160.00 | 6,210.00 | 6,180.48 | 186,719 |
| 2024-11-18 | 6,600.00 | 6,630.00 | 6,350.00 | 6,400.00 | 6,369.57 | 260,622 |
| 2024-11-15 | 6,780.00 | 7,100.00 | 6,610.00 | 6,640.00 | 6,608.43 | 816,082 |
| 2024-11-14 | 6,380.00 | 7,180.00 | 6,340.00 | 6,590.00 | 6,558.67 | 1,343,781 |
| 2024-11-13 | 6,920.00 | 7,230.00 | 6,240.00 | 6,380.00 | 6,349.67 | 1,244,952 |
| 2024-11-12 | 6,010.00 | 7,300.00 | 5,910.00 | 6,790.00 | 6,757.72 | 4,468,277 |
| 2024-11-11 | 6,130.00 | 6,140.00 | 6,000.00 | 6,040.00 | 6,011.29 | 51,624 |
| 2024-11-08 | 6,120.00 | 6,200.00 | 6,060.00 | 6,150.00 | 6,120.76 | 69,088 |
| 2024-11-07 | 6,200.00 | 6,220.00 | 6,050.00 | 6,080.00 | 6,051.10 | 77,369 |
| 2024-11-06 | 6,130.00 | 6,320.00 | 5,950.00 | 6,240.00 | 6,210.33 | 183,819 |
| 2024-11-05 | 6,010.00 | 6,140.00 | 5,950.00 | 6,060.00 | 6,031.19 | 51,776 |
| 2024-11-04 | 5,910.00 | 6,180.00 | 5,910.00 | 6,070.00 | 6,041.14 | 110,072 |
| 2024-11-01 | 6,220.00 | 6,260.00 | 6,000.00 | 6,000.00 | 5,971.48 | 116,692 |
| 2024-10-31 | 6,350.00 | 6,570.00 | 6,230.00 | 6,250.00 | 6,220.29 | 375,016 |
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.