Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,571.00
-10.00 (-0.63%)
At close: Oct 31, 2025
KRX:009410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |