Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,594.00
+41.00 (2.64%)
At close: Nov 21, 2025
KRX:009410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,626.00 | 1,626.00 | 2.78% | 343,383 |
| Nov 25, 2025 | 1,600.00 | 1,630.00 | 1,578.00 | 1,582.00 | 1,582.00 | -2.41% | 103,154 |
| Nov 24, 2025 | 1,594.00 | 1,687.00 | 1,593.00 | 1,621.00 | 1,621.00 | 1.69% | 249,777 |
| Nov 21, 2025 | 1,540.00 | 1,608.00 | 1,530.00 | 1,594.00 | 1,594.00 | 2.64% | 164,699 |
| Nov 20, 2025 | 1,530.00 | 1,572.00 | 1,510.00 | 1,553.00 | 1,553.00 | 2.31% | 115,169 |
| Nov 19, 2025 | 1,547.00 | 1,559.00 | 1,517.00 | 1,518.00 | 1,518.00 | -1.81% | 194,668 |
| Nov 18, 2025 | 1,583.00 | 1,600.00 | 1,540.00 | 1,546.00 | 1,546.00 | -3.62% | 166,435 |
| Nov 17, 2025 | 1,607.00 | 1,615.00 | 1,585.00 | 1,604.00 | 1,604.00 | -0.19% | 108,334 |
| Nov 14, 2025 | 1,634.00 | 1,634.00 | 1,590.00 | 1,607.00 | 1,607.00 | -1.65% | 195,506 |
| Nov 13, 2025 | 1,641.00 | 1,645.00 | 1,608.00 | 1,634.00 | 1,634.00 | 0.49% | 188,890 |
| Nov 12, 2025 | 1,591.00 | 1,650.00 | 1,583.00 | 1,626.00 | 1,626.00 | 2.72% | 291,028 |
| Nov 11, 2025 | 1,583.00 | 1,622.00 | 1,574.00 | 1,583.00 | 1,583.00 | - | 123,393 |
| Nov 10, 2025 | 1,546.00 | 1,605.00 | 1,544.00 | 1,583.00 | 1,583.00 | 1.09% | 138,022 |
| Nov 7, 2025 | 1,600.00 | 1,600.00 | 1,534.00 | 1,566.00 | 1,566.00 | -1.63% | 243,378 |
| Nov 6, 2025 | 1,608.00 | 1,640.00 | 1,564.00 | 1,592.00 | 1,592.00 | -1.00% | 224,853 |
| Nov 5, 2025 | 1,600.00 | 1,620.00 | 1,549.00 | 1,608.00 | 1,608.00 | 0.50% | 224,650 |
| Nov 4, 2025 | 1,549.00 | 1,637.00 | 1,546.00 | 1,600.00 | 1,600.00 | 3.49% | 345,959 |
| Nov 3, 2025 | 1,577.00 | 1,590.00 | 1,537.00 | 1,546.00 | 1,546.00 | -1.59% | 349,844 |
| Oct 31, 2025 | 1,580.00 | 1,581.00 | 1,562.00 | 1,571.00 | 1,571.00 | -0.63% | 143,089 |
| Oct 30, 2025 | 1,600.00 | 1,615.00 | 1,570.00 | 1,581.00 | 1,581.00 | -1.25% | 239,547 |
| Oct 29, 2025 | 1,624.00 | 1,637.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.17% | 189,559 |
| Oct 28, 2025 | 1,606.00 | 1,625.00 | 1,589.00 | 1,620.00 | 1,620.00 | 0.87% | 122,487 |
| Oct 27, 2025 | 1,614.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.43% | 168,430 |
| Oct 24, 2025 | 1,602.00 | 1,618.00 | 1,580.00 | 1,613.00 | 1,613.00 | 0.69% | 171,545 |
| Oct 23, 2025 | 1,640.00 | 1,643.00 | 1,600.00 | 1,602.00 | 1,602.00 | -2.26% | 152,836 |
| Oct 22, 2025 | 1,623.00 | 1,639.00 | 1,591.00 | 1,639.00 | 1,639.00 | 0.99% | 164,785 |
| Oct 21, 2025 | 1,618.00 | 1,643.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.19% | 149,457 |
| Oct 20, 2025 | 1,623.00 | 1,637.00 | 1,570.00 | 1,620.00 | 1,620.00 | -0.37% | 125,250 |
| Oct 17, 2025 | 1,659.00 | 1,675.00 | 1,623.00 | 1,626.00 | 1,626.00 | -2.22% | 169,670 |
| Oct 16, 2025 | 1,618.00 | 1,740.00 | 1,618.00 | 1,663.00 | 1,663.00 | 3.23% | 402,479 |
| Oct 15, 2025 | 1,582.00 | 1,620.00 | 1,582.00 | 1,611.00 | 1,611.00 | 1.19% | 179,378 |
| Oct 14, 2025 | 1,582.00 | 1,605.00 | 1,562.00 | 1,592.00 | 1,592.00 | 0.25% | 142,309 |
| Oct 13, 2025 | 1,579.00 | 1,599.00 | 1,534.00 | 1,588.00 | 1,588.00 | 0.51% | 146,697 |
| Oct 10, 2025 | 1,605.00 | 1,605.00 | 1,562.00 | 1,580.00 | 1,580.00 | -0.94% | 156,889 |
| 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 |