Taeyoung Engineering & Construction Co.,Ltd. - 009410.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,935	1,895	1,895	1,943	1,880	358,791
August 21, 2025	1,924	1,935	1,935	1,974	1,918	171,492
August 20, 2025	1,947	1,918	1,918	1,948	1,885	266,138
August 19, 2025	2,010	1,947	1,947	2,010	1,938	355,870
August 18, 2025	2,005	2,000	2,000	2,030	1,994	473,447
August 14, 2025	2,050	2,005	2,005	2,125	1,986	1.27M
August 13, 2025	2,155	2,020	2,020	2,170	2,010	1.36M
August 12, 2025	2,175	2,155	2,155	2,235	2,155	169,369
August 11, 2025	2,180	2,175	2,175	2,200	2,155	176,649
August 08, 2025	2,195	2,175	2,175	2,215	2,170	155,470
August 07, 2025	2,190	2,195	2,195	2,195	2,145	112,999
August 06, 2025	2,130	2,190	2,190	2,210	2,115	259,899
August 05, 2025	2,140	2,150	2,150	2,170	2,135	177,273
August 04, 2025	2,160	2,140	2,140	2,185	2,100	264,225
August 01, 2025	2,240	2,165	2,165	2,255	2,160	299,581
July 31, 2025	2,280	2,240	2,240	2,290	2,235	228,296
July 30, 2025	2,280	2,280	2,280	2,290	2,255	126,581
July 29, 2025	2,240	2,270	2,270	2,295	2,205	214,938
July 28, 2025	2,260	2,250	2,250	2,305	2,220	262,904
July 25, 2025	2,250	2,260	2,260	2,300	2,220	226,210
July 24, 2025	2,260	2,250	2,250	2,295	2,230	465,243
July 23, 2025	2,340	2,290	2,290	2,340	2,260	791,865
July 22, 2025	2,805	2,340	2,340	2,805	2,290	5.07M
July 21, 2025	2,770	2,780	2,780	2,790	2,700	65,275
July 18, 2025	2,745	2,755	2,755	2,775	2,730	46,259
July 17, 2025	2,720	2,745	2,745	2,757	2,700	58,872
July 16, 2025	2,725	2,725	2,725	2,735	2,680	50,058
July 15, 2025	2,780	2,725	2,725	2,790	2,710	101,979
July 14, 2025	2,835	2,780	2,780	2,860	2,740	62,299
July 11, 2025	2,860	2,810	2,810	2,870	2,800	58,839
July 10, 2025	2,845	2,850	2,850	2,850	2,810	56,011
July 09, 2025	2,775	2,825	2,825	2,845	2,760	68,581
July 08, 2025	2,810	2,775	2,775	2,835	2,750	63,267
July 07, 2025	2,835	2,785	2,785	2,840	2,775	68,050
July 04, 2025	2,855	2,835	2,835	2,920	2,815	175,706
July 03, 2025	2,845	2,855	2,855	2,900	2,830	80,711
July 02, 2025	2,875	2,845	2,845	2,875	2,780	100,532
July 01, 2025	3,060	2,875	2,875	3,070	2,860	208,256
June 30, 2025	2,885	2,905	2,905	2,960	2,860	100,115
June 27, 2025	2,960	2,880	2,880	2,985	2,850	114,257
June 26, 2025	3,015	2,960	2,960	3,030	2,910	135,312
June 25, 2025	2,950	3,030	3,030	3,030	2,905	169,344
June 24, 2025	2,880	2,945	2,945	2,945	2,870	170,303
June 23, 2025	3,005	2,880	2,880	3,005	2,875	188,687
June 20, 2025	3,060	3,005	3,005	3,060	2,950	108,326
June 19, 2025	3,040	3,060	3,060	3,100	3,000	100,812
June 18, 2025	3,070	3,040	3,040	3,080	3,022	84,405
June 17, 2025	3,090	3,060	3,060	3,230	3,000	112,846
June 16, 2025	3,100	3,120	3,120	3,150	3,020	125,800
June 13, 2025	3,175	3,075	3,075	3,215	3,035	258,561
June 12, 2025	3,245	3,155	3,155	3,295	3,120	418,927
June 11, 2025	3,105	3,245	3,245	3,250	3,105	397,614
June 10, 2025	3,070	3,110	3,110	3,125	2,960	363,247
June 09, 2025	2,910	3,030	3,030	3,065	2,910	309,428
June 05, 2025	2,950	2,910	2,910	2,955	2,890	222,568
June 04, 2025	2,820	2,890	2,890	2,955	2,805	328,629
June 02, 2025	2,800	2,795	2,795	2,850	2,750	162,041
May 30, 2025	2,870	2,800	2,800	2,870	2,765	229,558
May 29, 2025	2,820	2,865	2,865	2,915	2,820	246,527
May 28, 2025	2,905	2,820	2,820	2,910	2,780	272,463

Taeyoung Engineering & Construction Co.,Ltd. (009410.KS) KSC