KSE - Delayed Quote KRW

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

Compare
2,390.00
-145.00
(-5.72%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,475.002,530.002,300.002,390.002,390.00257,240
Apr 4, 20252,500.002,580.002,425.002,535.002,535.00234,601
Apr 3, 20252,580.002,580.002,500.002,525.002,525.00194,065
Apr 2, 20252,600.002,670.002,570.002,610.002,610.00163,340
Apr 1, 20252,595.002,755.002,545.002,665.002,665.00350,336
Mar 31, 20252,600.002,730.002,520.002,555.002,555.00308,049
Mar 28, 20252,720.002,745.002,635.002,635.002,635.00265,785
Mar 27, 20252,755.002,780.002,650.002,780.002,780.00348,694
Mar 26, 20252,940.002,960.002,745.002,795.002,795.00612,068
Mar 25, 20252,885.003,095.002,825.002,945.002,945.001,726,494
Mar 24, 20253,210.003,260.002,885.002,885.002,885.001,444,596
Mar 21, 20253,560.004,080.003,160.003,215.003,215.0012,514,483
Mar 20, 20252,820.003,240.002,540.003,240.003,240.006,043,295
Mar 19, 20252,405.002,530.002,350.002,495.002,495.00594,359
Mar 18, 20252,340.002,455.002,210.002,410.002,410.00373,159
Mar 17, 20252,420.002,440.002,300.002,365.002,365.00222,471
Mar 14, 20252,475.002,495.002,410.002,420.002,420.00111,773
Mar 13, 20252,540.002,545.002,485.002,490.002,490.0088,200
Mar 12, 20252,515.002,595.002,515.002,555.002,555.00101,748
Mar 11, 20252,445.002,530.002,440.002,515.002,515.00144,157
Mar 10, 20252,545.002,570.002,455.002,475.002,475.0092,825
Mar 7, 20252,540.002,585.002,515.002,545.002,545.0079,852
Mar 6, 20252,560.002,620.002,535.002,570.002,570.0077,628
Mar 5, 20252,570.002,610.002,480.002,540.002,540.0098,621
Mar 4, 20252,605.002,610.002,465.002,465.002,465.0089,782
Feb 28, 20252,560.002,610.002,400.002,600.002,600.0091,740
Feb 27, 20252,565.002,640.002,545.002,565.002,565.0054,521
Feb 26, 20252,585.002,610.002,490.002,545.002,545.0080,587
Feb 25, 20252,740.002,740.002,595.002,615.002,615.0095,627
Feb 24, 20252,665.002,700.002,600.002,660.002,660.0063,744
Feb 21, 20252,685.002,705.002,620.002,665.002,665.0067,129
Feb 20, 20252,710.002,720.002,610.002,610.002,610.0075,245
Feb 19, 20252,700.002,790.002,590.002,710.002,710.00165,664
Feb 18, 20252,830.002,865.002,550.002,700.002,700.00285,253
Feb 17, 20252,490.002,895.002,485.002,815.002,815.00925,175
Feb 14, 20252,265.002,930.002,265.002,465.002,465.001,396,439
Feb 13, 20252,250.002,270.002,200.002,255.002,255.0057,459
Feb 12, 20252,235.002,265.002,200.002,205.002,205.0035,355
Feb 11, 20252,150.002,240.002,150.002,235.002,235.0049,163
Feb 10, 20252,140.002,150.002,080.002,150.002,150.0034,846
Feb 7, 20252,150.002,165.002,105.002,140.002,140.0042,725
Feb 6, 20252,100.002,145.002,100.002,135.002,135.0050,934
Feb 5, 20252,105.002,125.002,075.002,100.002,100.0053,207
Feb 4, 20252,130.002,160.002,090.002,095.002,095.0061,018
Feb 3, 20252,210.002,240.002,100.002,130.002,130.0045,794
Jan 31, 20252,210.002,240.002,200.002,215.002,215.0018,466
Jan 24, 20252,230.002,290.002,210.002,210.002,210.0019,737
Jan 23, 20252,300.002,340.002,220.002,240.002,240.0037,982
Jan 22, 20252,320.002,335.002,300.002,300.002,300.0032,565
Jan 21, 20252,320.002,350.002,310.002,325.002,325.0026,324
Jan 20, 20252,320.002,355.002,300.002,315.002,315.0034,048
Jan 17, 20252,340.002,360.002,305.002,320.002,320.0022,959
Jan 16, 20252,365.002,370.002,320.002,340.002,340.0027,345
Jan 15, 20252,410.002,410.002,350.002,355.002,355.0055,873
Jan 14, 20252,405.002,425.002,395.002,410.002,410.0016,755
Jan 13, 20252,440.002,460.002,400.002,425.002,425.0026,652
Jan 10, 20252,500.002,500.002,440.002,455.002,455.0033,533
Jan 9, 20252,450.002,500.002,450.002,500.002,500.0018,975
Jan 8, 20252,490.002,510.002,475.002,500.002,500.0021,072
Jan 7, 20252,470.002,510.002,405.002,490.002,490.0041,704
Jan 6, 20252,440.002,520.002,435.002,490.002,490.0047,297
Jan 3, 20252,430.002,520.002,430.002,440.002,440.0042,827
Jan 2, 20252,410.002,460.002,385.002,430.002,430.0027,262
Dec 30, 20242,400.002,450.002,350.002,410.002,410.0031,066
Dec 27, 20242,510.002,550.002,430.002,450.002,450.0039,500
Dec 26, 20242,575.002,590.002,505.002,505.002,505.0047,840
Dec 24, 20242,680.002,695.002,575.002,575.002,575.0053,734
Dec 23, 20242,600.002,740.002,550.002,580.002,580.0083,142
Dec 20, 20242,600.002,665.002,510.002,575.002,575.0078,848
Dec 19, 20242,630.002,630.002,550.002,570.002,570.0055,142
Dec 18, 20242,650.002,700.002,605.002,630.002,630.0064,064
Dec 17, 20242,700.002,750.002,625.002,630.002,630.0093,142
Dec 16, 20242,840.002,860.002,630.002,700.002,700.00180,942
Dec 13, 20242,580.002,970.002,580.002,735.002,735.00559,053
Dec 12, 20242,580.002,670.002,500.002,560.002,560.00177,694
Dec 11, 20242,285.002,585.002,285.002,520.002,520.00206,015
Dec 10, 20242,215.002,370.002,215.002,280.002,280.0067,143
Dec 9, 20242,450.002,450.002,215.002,215.002,215.00103,971
Dec 6, 20242,515.002,575.002,400.002,465.002,465.0078,512
Dec 5, 20242,530.002,585.002,525.002,545.002,545.0032,052
Dec 4, 20242,605.002,605.002,530.002,530.002,530.0079,359
Dec 3, 20242,595.002,650.002,580.002,610.002,610.0038,955
Dec 2, 20242,640.002,660.002,580.002,595.002,595.0048,942
Nov 29, 20242,745.002,745.002,645.002,645.002,645.0089,472
Nov 28, 20242,725.002,785.002,690.002,710.002,710.0064,611
Nov 27, 20242,775.002,815.002,725.002,725.002,725.0079,911
Nov 26, 20242,775.002,800.002,750.002,775.002,775.0095,448
Nov 25, 20242,750.002,810.002,735.002,785.002,785.0060,067
Nov 22, 20242,705.002,850.002,705.002,750.002,750.0080,367
Nov 21, 20242,825.002,965.002,795.002,865.002,865.00145,878
Nov 20, 20242,795.002,870.002,700.002,825.002,825.0085,862
Nov 19, 20242,800.002,835.002,750.002,795.002,795.0074,347
Nov 18, 20242,750.002,825.002,690.002,775.002,775.0090,083
Nov 15, 20242,865.002,900.002,730.002,790.002,790.00124,282
Nov 14, 20242,915.003,045.002,850.002,865.002,865.00132,222
Nov 13, 20243,050.003,080.002,900.002,950.002,950.00202,073
Nov 12, 20242,985.003,465.002,830.003,080.003,080.00849,953
Nov 11, 20243,210.003,210.002,955.002,985.002,985.00207,820
Nov 8, 20243,070.003,225.003,000.003,170.003,170.00253,100
Nov 7, 20243,120.003,150.002,950.003,045.003,045.00184,420
Nov 6, 20243,470.003,490.003,095.003,150.003,150.00634,141
Nov 5, 20243,620.003,790.003,480.003,490.003,490.00267,266
Nov 4, 20243,700.004,070.003,305.003,655.003,655.00864,373
Nov 1, 20244,420.004,435.003,625.003,700.003,700.001,099,632
Oct 31, 20244,700.006,110.004,275.004,435.004,435.006,930,170
Oct 30, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 29, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 28, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 25, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 24, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 23, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 22, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 21, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 18, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 17, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 16, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 15, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 14, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 11, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 10, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 8, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 7, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 4, 20247,830.517,830.517,830.517,830.517,830.51-
Oct 2, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 30, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 27, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 26, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 25, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 24, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 23, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 20, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 19, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 13, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 12, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 11, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 10, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 9, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 6, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 5, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 4, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 3, 20247,830.517,830.517,830.517,830.517,830.51-
Sep 2, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 30, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 29, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 28, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 27, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 26, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 23, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 22, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 21, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 20, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 19, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 16, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 14, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 13, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 12, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 9, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 8, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 7, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 6, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 5, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 2, 20247,830.517,830.517,830.517,830.517,830.51-
Aug 1, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 31, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 30, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 29, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 26, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 25, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 24, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 23, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 22, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 19, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 18, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 17, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 16, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 15, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 12, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 11, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 10, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 9, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 8, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 5, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 4, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 3, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 2, 20247,830.517,830.517,830.517,830.517,830.51-
Jul 1, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 28, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 27, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 26, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 25, 2024 0.295:1 Stock Splits
Jun 25, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 24, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 21, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 20, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 19, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 18, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 17, 20247,830.517,830.517,830.517,830.517,830.51-
Jun 14, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 13, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 12, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 11, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 10, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 7, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 5, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 4, 20242,310.002,310.002,310.002,310.002,310.00-
Jun 3, 20242,310.002,310.002,310.002,310.002,310.00-
May 31, 20242,310.002,310.002,310.002,310.002,310.00-
May 30, 20242,310.002,310.002,310.002,310.002,310.00-
May 29, 20242,310.002,310.002,310.002,310.002,310.00-
May 28, 20242,310.002,310.002,310.002,310.002,310.00-
May 27, 20242,310.002,310.002,310.002,310.002,310.00-
May 24, 20242,310.002,310.002,310.002,310.002,310.00-
May 23, 20242,310.002,310.002,310.002,310.002,310.00-
May 22, 20242,310.002,310.002,310.002,310.002,310.00-
May 21, 20242,310.002,310.002,310.002,310.002,310.00-
May 20, 20242,310.002,310.002,310.002,310.002,310.00-
May 17, 20242,310.002,310.002,310.002,310.002,310.00-
May 16, 20242,310.002,310.002,310.002,310.002,310.00-
May 14, 20242,310.002,310.002,310.002,310.002,310.00-
May 13, 20242,310.002,310.002,310.002,310.002,310.00-
May 10, 20242,310.002,310.002,310.002,310.002,310.00-
May 9, 20242,310.002,310.002,310.002,310.002,310.00-
May 8, 20242,310.002,310.002,310.002,310.002,310.00-
May 7, 20242,310.002,310.002,310.002,310.002,310.00-
May 3, 20242,310.002,310.002,310.002,310.002,310.00-
May 2, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 30, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 29, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 26, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 25, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 24, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 23, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 22, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 19, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 18, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 17, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 16, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 15, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 12, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 11, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 9, 20242,310.002,310.002,310.002,310.002,310.00-
Apr 8, 20242,310.002,310.002,310.002,310.002,310.00-