Skip to main content
logo
Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,802.00
-30.00 (-1.64%)
At close: Sep 5, 2025

KRX:009410 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251,833.001,859.001,796.001,802.001,802.00-1.64%237,454
Sep 4, 20251,801.001,843.001,800.001,832.001,832.001.72%157,842
Sep 3, 20251,748.001,808.001,747.001,801.001,801.003.03%169,035
Sep 2, 20251,752.001,769.001,724.001,748.001,748.00-0.23%242,343
Sep 1, 20251,796.001,818.001,736.001,752.001,752.00-2.67%398,105
Aug 29, 20251,852.001,858.001,798.001,800.001,800.00-2.76%404,167
Aug 28, 20251,866.001,866.001,840.001,851.001,851.00-0.54%222,783
Aug 27, 20251,902.001,904.001,857.001,861.001,861.00-1.38%140,143
Aug 26, 20251,912.001,923.001,882.001,887.001,887.00-1.31%112,043
Aug 25, 20251,895.001,928.001,895.001,912.001,912.000.90%132,972
Aug 22, 20251,935.001,943.001,880.001,895.001,895.00-2.07%360,969
Aug 21, 20251,924.001,974.001,918.001,935.001,935.000.89%171,492
Aug 20, 20251,947.001,948.001,885.001,918.001,918.00-1.49%266,138
Aug 19, 20252,010.002,010.001,938.001,947.001,947.00-2.65%355,870
Aug 18, 20252,005.002,030.001,994.002,000.002,000.00-0.25%476,099
Aug 14, 20252,050.002,125.001,986.002,005.002,005.00-0.74%1,268,830
Aug 13, 20252,155.002,170.002,010.002,020.002,020.00-6.26%1,356,190
Aug 12, 20252,175.002,235.002,155.002,155.002,155.00-0.92%169,369
Aug 11, 20252,180.002,200.002,155.002,175.002,175.00-176,414
Aug 8, 20252,195.002,215.002,170.002,175.002,175.00-0.91%158,685
Aug 7, 20252,190.002,195.002,145.002,195.002,195.000.23%111,916
Aug 6, 20252,130.002,210.002,115.002,190.002,190.001.86%259,899
Aug 5, 20252,140.002,170.002,135.002,150.002,150.000.47%177,273
Aug 4, 20252,160.002,185.002,100.002,140.002,140.00-1.15%259,999
Aug 1, 20252,240.002,255.002,160.002,165.002,165.00-3.35%299,581
Jul 31, 20252,280.002,290.002,235.002,240.002,240.00-1.75%228,296
Jul 30, 20252,280.002,290.002,255.002,280.002,280.000.44%126,581
Jul 29, 20252,240.002,295.002,205.002,270.002,270.000.89%214,938
Jul 28, 20252,260.002,305.002,220.002,250.002,250.00-0.44%262,904
Jul 25, 20252,250.002,300.002,220.002,260.002,260.000.44%226,816
Jul 24, 20252,260.002,295.002,230.002,250.002,250.00-1.75%463,904
Jul 23, 20252,340.002,340.002,260.002,290.002,290.00-2.14%791,865
Jul 22, 20252,805.002,805.002,290.002,340.002,340.00-15.83%5,073,906
Jul 21, 20252,770.002,790.002,700.002,780.002,780.000.91%65,275
Jul 18, 20252,745.002,775.002,730.002,755.002,755.000.36%46,259
Jul 17, 20252,720.002,757.002,700.002,745.002,745.000.73%58,507
Jul 16, 20252,725.002,735.002,680.002,725.002,725.00-50,058
Jul 15, 20252,780.002,790.002,710.002,725.002,725.00-1.98%101,979
Jul 14, 20252,835.002,860.002,740.002,780.002,780.00-1.07%62,299
Jul 11, 20252,860.002,870.002,800.002,810.002,810.00-1.40%58,839
Jul 10, 20252,845.002,850.002,810.002,850.002,850.000.88%56,011
Jul 9, 20252,775.002,845.002,760.002,825.002,825.001.80%67,993
Jul 8, 20252,810.002,835.002,750.002,775.002,775.00-0.36%63,267
Jul 7, 20252,835.002,840.002,775.002,785.002,785.00-1.76%68,050
Jul 4, 20252,855.002,920.002,815.002,835.002,835.00-0.70%175,706
Jul 3, 20252,845.002,900.002,830.002,855.002,855.000.35%80,711
Jul 2, 20252,875.002,875.002,780.002,845.002,845.00-1.04%98,278
Jul 1, 20253,060.003,070.002,860.002,875.002,875.00-1.03%208,256
Jun 30, 20252,885.002,960.002,860.002,905.002,905.000.87%100,115
Jun 27, 20252,960.002,985.002,850.002,880.002,880.00-2.70%114,257