Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,608.00
-14.00 (-0.86%)
At close: Jan 28, 2026
KRX:009410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,571.00 | 1,584.00 | 1,545.00 | 1,546.00 | 1,546.00 | -1.59% | 473,293 |
| Jan 30, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,571.00 | 1,571.00 | -1.75% | 663,452 |
| Jan 29, 2026 | 1,608.00 | 1,610.00 | 1,560.00 | 1,599.00 | 1,599.00 | -0.56% | 710,547 |
| Jan 28, 2026 | 1,626.00 | 1,640.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.86% | 488,845 |
| Jan 27, 2026 | 1,623.00 | 1,664.00 | 1,610.00 | 1,622.00 | 1,622.00 | -0.25% | 353,166 |
| Jan 26, 2026 | 1,628.00 | 1,689.00 | 1,612.00 | 1,626.00 | 1,626.00 | -0.12% | 604,773 |
| Jan 23, 2026 | 1,589.00 | 1,633.00 | 1,580.00 | 1,628.00 | 1,628.00 | 3.04% | 569,115 |
| Jan 22, 2026 | 1,579.00 | 1,600.00 | 1,564.00 | 1,580.00 | 1,580.00 | 0.13% | 357,930 |
| Jan 21, 2026 | 1,633.00 | 1,640.00 | 1,565.00 | 1,578.00 | 1,578.00 | -4.31% | 972,887 |
| Jan 20, 2026 | 1,653.00 | 1,662.00 | 1,628.00 | 1,649.00 | 1,649.00 | -0.24% | 503,369 |
| Jan 19, 2026 | 1,716.00 | 1,735.00 | 1,630.00 | 1,653.00 | 1,653.00 | -3.67% | 1,393,016 |
| Jan 16, 2026 | 1,714.00 | 1,738.00 | 1,692.00 | 1,716.00 | 1,716.00 | 0.12% | 279,969 |
| Jan 15, 2026 | 1,700.00 | 1,724.00 | 1,661.00 | 1,714.00 | 1,714.00 | 1.48% | 283,796 |
| Jan 14, 2026 | 1,671.00 | 1,721.00 | 1,661.00 | 1,689.00 | 1,689.00 | 1.14% | 273,965 |
| Jan 13, 2026 | 1,693.00 | 1,697.00 | 1,653.00 | 1,670.00 | 1,670.00 | -0.60% | 217,889 |
| Jan 12, 2026 | 1,617.00 | 1,698.00 | 1,617.00 | 1,680.00 | 1,680.00 | 3.90% | 353,451 |
| Jan 9, 2026 | 1,638.00 | 1,647.00 | 1,613.00 | 1,617.00 | 1,617.00 | -1.28% | 363,102 |
| Jan 8, 2026 | 1,678.00 | 1,679.00 | 1,635.00 | 1,638.00 | 1,638.00 | -2.38% | 295,268 |
| Jan 7, 2026 | 1,675.00 | 1,690.00 | 1,651.00 | 1,678.00 | 1,678.00 | 0.18% | 335,203 |
| Jan 6, 2026 | 1,710.00 | 1,710.00 | 1,674.00 | 1,675.00 | 1,675.00 | -0.89% | 333,805 |
| Jan 5, 2026 | 1,692.00 | 1,706.00 | 1,672.00 | 1,690.00 | 1,690.00 | -0.12% | 308,258 |
| Jan 2, 2026 | 1,756.00 | 1,758.00 | 1,684.00 | 1,692.00 | 1,692.00 | -3.64% | 598,789 |
| Dec 30, 2025 | 1,720.00 | 1,950.00 | 1,700.00 | 1,756.00 | 1,756.00 | 2.27% | 2,858,541 |
| Dec 29, 2025 | 1,698.00 | 1,735.00 | 1,685.00 | 1,717.00 | 1,717.00 | 2.26% | 366,203 |
| Dec 26, 2025 | 1,686.00 | 1,720.00 | 1,674.00 | 1,679.00 | 1,679.00 | 0.24% | 333,014 |
| Dec 24, 2025 | 1,693.00 | 1,707.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.06% | 228,478 |
| Dec 23, 2025 | 1,728.00 | 1,728.00 | 1,682.00 | 1,693.00 | 1,693.00 | -2.08% | 418,413 |
| Dec 22, 2025 | 1,750.00 | 1,775.00 | 1,722.00 | 1,729.00 | 1,729.00 | -0.23% | 321,216 |
| Dec 19, 2025 | 1,734.00 | 1,818.00 | 1,711.00 | 1,733.00 | 1,733.00 | -0.06% | 605,484 |
| Dec 18, 2025 | 1,760.00 | 1,765.00 | 1,705.00 | 1,734.00 | 1,734.00 | -1.48% | 314,267 |
| Dec 17, 2025 | 1,783.00 | 1,786.00 | 1,739.00 | 1,760.00 | 1,760.00 | -0.85% | 281,815 |
| Dec 16, 2025 | 1,778.00 | 1,827.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.50% | 652,051 |
| Dec 15, 2025 | 1,789.00 | 1,820.00 | 1,750.00 | 1,784.00 | 1,784.00 | -0.34% | 511,189 |
| Dec 12, 2025 | 1,811.00 | 1,821.00 | 1,744.00 | 1,790.00 | 1,790.00 | -0.22% | 632,361 |
| Dec 11, 2025 | 1,717.00 | 1,880.00 | 1,690.00 | 1,794.00 | 1,794.00 | 5.16% | 2,543,492 |
| Dec 10, 2025 | 1,726.00 | 1,740.00 | 1,670.00 | 1,706.00 | 1,706.00 | -1.16% | 1,387,997 |
| Dec 9, 2025 | 1,860.00 | 1,947.00 | 1,700.00 | 1,726.00 | 1,726.00 | -7.20% | 2,989,128 |
| Dec 8, 2025 | 1,910.00 | 1,996.00 | 1,809.00 | 1,860.00 | 1,860.00 | 0.54% | 4,005,504 |
| Dec 5, 2025 | 1,717.00 | 2,185.00 | 1,705.00 | 1,850.00 | 1,850.00 | 8.57% | 16,142,460 |
| Dec 4, 2025 | 1,715.00 | 1,764.00 | 1,688.00 | 1,704.00 | 1,704.00 | -0.58% | 305,240 |
| Dec 3, 2025 | 1,668.00 | 1,716.00 | 1,660.00 | 1,714.00 | 1,714.00 | 2.76% | 266,076 |
| Dec 2, 2025 | 1,681.00 | 1,720.00 | 1,655.00 | 1,668.00 | 1,668.00 | -0.77% | 124,028 |
| Dec 1, 2025 | 1,721.00 | 1,767.00 | 1,665.00 | 1,681.00 | 1,681.00 | -1.64% | 250,449 |
| Nov 28, 2025 | 1,680.00 | 1,713.00 | 1,645.00 | 1,709.00 | 1,709.00 | 3.39% | 446,867 |
| Nov 27, 2025 | 1,629.00 | 1,679.00 | 1,619.00 | 1,653.00 | 1,653.00 | 1.66% | 414,893 |
| Nov 26, 2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,626.00 | 1,626.00 | 2.78% | 343,449 |
| Nov 25, 2025 | 1,600.00 | 1,630.00 | 1,578.00 | 1,582.00 | 1,582.00 | -2.41% | 103,335 |
| 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% | 164,948 |
| Nov 20, 2025 | 1,530.00 | 1,572.00 | 1,510.00 | 1,553.00 | 1,553.00 | 2.31% | 115,169 |