Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,595.00
+24.00 (1.53%)
At close: Oct 2, 2025
KRX:009410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,571.00 | 1,615.00 | 1,571.00 | 1,595.00 | 1,595.00 | 1.53% | 206,667 |
| Oct 1, 2025 | 1,572.00 | 1,600.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.06% | 129,993 |
| Sep 30, 2025 | 1,626.00 | 1,626.00 | 1,570.00 | 1,572.00 | 1,572.00 | -2.12% | 246,529 |
| Sep 29, 2025 | 1,585.00 | 1,625.00 | 1,585.00 | 1,606.00 | 1,606.00 | 1.07% | 95,088 |
| Sep 26, 2025 | 1,614.00 | 1,614.00 | 1,577.00 | 1,589.00 | 1,589.00 | -1.55% | 181,145 |
| Sep 25, 2025 | 1,616.00 | 1,620.00 | 1,580.00 | 1,614.00 | 1,614.00 | 0.75% | 163,097 |
| Sep 24, 2025 | 1,628.00 | 1,636.00 | 1,599.00 | 1,602.00 | 1,602.00 | -1.60% | 201,311 |
| Sep 23, 2025 | 1,628.00 | 1,633.00 | 1,610.00 | 1,628.00 | 1,628.00 | 0.74% | 175,756 |
| Sep 22, 2025 | 1,701.00 | 1,701.00 | 1,612.00 | 1,616.00 | 1,616.00 | -3.12% | 781,705 |
| Sep 19, 2025 | 1,690.00 | 1,713.00 | 1,665.00 | 1,668.00 | 1,668.00 | -1.30% | 284,051 |
| Sep 18, 2025 | 1,705.00 | 1,720.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.88% | 268,569 |
| Sep 17, 2025 | 1,724.00 | 1,724.00 | 1,697.00 | 1,705.00 | 1,705.00 | -0.47% | 255,624 |
| Sep 16, 2025 | 1,727.00 | 1,755.00 | 1,713.00 | 1,713.00 | 1,713.00 | -0.81% | 246,565 |
| Sep 15, 2025 | 1,725.00 | 1,745.00 | 1,711.00 | 1,727.00 | 1,727.00 | 0.17% | 363,112 |
| Sep 12, 2025 | 1,565.00 | 1,774.00 | 1,560.00 | 1,724.00 | 1,724.00 | -3.53% | 2,027,172 |
| Sep 11, 2025 | 1,807.00 | 1,841.00 | 1,781.00 | 1,787.00 | 1,787.00 | -1.11% | 237,068 |
| Sep 10, 2025 | 1,800.00 | 1,816.00 | 1,753.00 | 1,807.00 | 1,807.00 | 0.39% | 421,413 |
| Sep 9, 2025 | 1,890.00 | 1,892.00 | 1,798.00 | 1,800.00 | 1,800.00 | -1.91% | 610,744 |
| Sep 8, 2025 | 1,830.00 | 2,025.00 | 1,803.00 | 1,835.00 | 1,835.00 | 1.83% | 1,837,312 |
| Sep 5, 2025 | 1,833.00 | 1,859.00 | 1,796.00 | 1,802.00 | 1,802.00 | -1.64% | 237,454 |
| Sep 4, 2025 | 1,801.00 | 1,843.00 | 1,800.00 | 1,832.00 | 1,832.00 | 1.72% | 157,842 |
| Sep 3, 2025 | 1,748.00 | 1,808.00 | 1,747.00 | 1,801.00 | 1,801.00 | 3.03% | 169,035 |
| Sep 2, 2025 | 1,752.00 | 1,769.00 | 1,724.00 | 1,748.00 | 1,748.00 | -0.23% | 242,343 |
| Sep 1, 2025 | 1,796.00 | 1,818.00 | 1,736.00 | 1,752.00 | 1,752.00 | -2.67% | 398,105 |
| Aug 29, 2025 | 1,852.00 | 1,858.00 | 1,798.00 | 1,800.00 | 1,800.00 | -2.76% | 404,167 |
| Aug 28, 2025 | 1,866.00 | 1,866.00 | 1,840.00 | 1,851.00 | 1,851.00 | -0.54% | 222,783 |
| Aug 27, 2025 | 1,902.00 | 1,904.00 | 1,857.00 | 1,861.00 | 1,861.00 | -1.38% | 140,143 |
| Aug 26, 2025 | 1,912.00 | 1,923.00 | 1,882.00 | 1,887.00 | 1,887.00 | -1.31% | 112,043 |
| Aug 25, 2025 | 1,895.00 | 1,928.00 | 1,895.00 | 1,912.00 | 1,912.00 | 0.90% | 132,972 |
| Aug 22, 2025 | 1,935.00 | 1,943.00 | 1,880.00 | 1,895.00 | 1,895.00 | -2.07% | 360,969 |
| Aug 21, 2025 | 1,924.00 | 1,974.00 | 1,918.00 | 1,935.00 | 1,935.00 | 0.89% | 171,492 |
| Aug 20, 2025 | 1,947.00 | 1,948.00 | 1,885.00 | 1,918.00 | 1,918.00 | -1.49% | 266,138 |
| Aug 19, 2025 | 2,010.00 | 2,010.00 | 1,938.00 | 1,947.00 | 1,947.00 | -2.65% | 355,870 |
| Aug 18, 2025 | 2,005.00 | 2,030.00 | 1,994.00 | 2,000.00 | 2,000.00 | -0.25% | 476,099 |
| Aug 14, 2025 | 2,050.00 | 2,125.00 | 1,986.00 | 2,005.00 | 2,005.00 | -0.74% | 1,268,830 |
| Aug 13, 2025 | 2,155.00 | 2,170.00 | 2,010.00 | 2,020.00 | 2,020.00 | -6.26% | 1,356,190 |
| Aug 12, 2025 | 2,175.00 | 2,235.00 | 2,155.00 | 2,155.00 | 2,155.00 | -0.92% | 169,369 |
| Aug 11, 2025 | 2,180.00 | 2,200.00 | 2,155.00 | 2,175.00 | 2,175.00 | - | 176,414 |
| Aug 8, 2025 | 2,195.00 | 2,215.00 | 2,170.00 | 2,175.00 | 2,175.00 | -0.91% | 158,685 |
| Aug 7, 2025 | 2,190.00 | 2,195.00 | 2,145.00 | 2,195.00 | 2,195.00 | 0.23% | 111,916 |
| Aug 6, 2025 | 2,130.00 | 2,210.00 | 2,115.00 | 2,190.00 | 2,190.00 | 1.86% | 259,899 |
| Aug 5, 2025 | 2,140.00 | 2,170.00 | 2,135.00 | 2,150.00 | 2,150.00 | 0.47% | 177,273 |
| Aug 4, 2025 | 2,160.00 | 2,185.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.15% | 259,999 |
| Aug 1, 2025 | 2,240.00 | 2,255.00 | 2,160.00 | 2,165.00 | 2,165.00 | -3.35% | 299,581 |
| Jul 31, 2025 | 2,280.00 | 2,290.00 | 2,235.00 | 2,240.00 | 2,240.00 | -1.75% | 228,296 |
| Jul 30, 2025 | 2,280.00 | 2,290.00 | 2,255.00 | 2,280.00 | 2,280.00 | 0.44% | 126,581 |
| Jul 29, 2025 | 2,240.00 | 2,295.00 | 2,205.00 | 2,270.00 | 2,270.00 | 0.89% | 214,938 |
| Jul 28, 2025 | 2,260.00 | 2,305.00 | 2,220.00 | 2,250.00 | 2,250.00 | -0.44% | 262,904 |
| Jul 25, 2025 | 2,250.00 | 2,300.00 | 2,220.00 | 2,260.00 | 2,260.00 | 0.44% | 226,816 |
| Jul 24, 2025 | 2,260.00 | 2,295.00 | 2,230.00 | 2,250.00 | 2,250.00 | -1.75% | 463,904 |