Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,666.00
+63.00 (3.93%)
At close: Jun 4, 2026
KRX:009410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,599.00 | 1,674.00 | 1,599.00 | 1,666.00 | 1,666.00 | 3.93% | 255,779 |
| Jun 2, 2026 | 1,600.00 | 1,633.00 | 1,515.00 | 1,603.00 | 1,603.00 | -1.05% | 377,800 |
| Jun 1, 2026 | 1,700.00 | 1,704.00 | 1,620.00 | 1,620.00 | 1,620.00 | -4.99% | 675,598 |
| May 29, 2026 | 1,707.00 | 1,737.00 | 1,671.00 | 1,705.00 | 1,705.00 | -0.06% | 421,715 |
| May 28, 2026 | 1,674.00 | 1,715.00 | 1,652.00 | 1,706.00 | 1,706.00 | 1.97% | 409,736 |
| May 27, 2026 | 1,799.00 | 1,799.00 | 1,669.00 | 1,673.00 | 1,673.00 | -5.64% | 719,005 |
| May 26, 2026 | 1,849.00 | 1,857.00 | 1,757.00 | 1,773.00 | 1,773.00 | -0.95% | 490,767 |
| May 22, 2026 | 1,734.00 | 1,804.00 | 1,734.00 | 1,790.00 | 1,790.00 | 3.41% | 371,332 |
| May 21, 2026 | 1,723.00 | 1,777.00 | 1,710.00 | 1,731.00 | 1,731.00 | 1.23% | 517,755 |
| May 20, 2026 | 1,769.00 | 1,769.00 | 1,689.00 | 1,710.00 | 1,710.00 | -3.39% | 462,003 |
| May 19, 2026 | 1,789.00 | 1,807.00 | 1,740.00 | 1,770.00 | 1,770.00 | -0.95% | 308,567 |
| May 18, 2026 | 1,782.00 | 1,800.00 | 1,680.00 | 1,787.00 | 1,787.00 | 0.34% | 352,999 |
| May 15, 2026 | 1,837.00 | 1,860.00 | 1,771.00 | 1,781.00 | 1,781.00 | -2.94% | 468,352 |
| May 14, 2026 | 1,810.00 | 1,867.00 | 1,810.00 | 1,835.00 | 1,835.00 | 1.77% | 483,929 |
| May 13, 2026 | 1,842.00 | 1,883.00 | 1,800.00 | 1,803.00 | 1,803.00 | -1.58% | 416,191 |
| May 12, 2026 | 1,900.00 | 1,901.00 | 1,799.00 | 1,832.00 | 1,832.00 | -3.63% | 993,898 |
| May 11, 2026 | 1,962.00 | 1,986.00 | 1,897.00 | 1,901.00 | 1,901.00 | -3.06% | 750,343 |
| May 8, 2026 | 1,970.00 | 1,993.00 | 1,925.00 | 1,961.00 | 1,961.00 | -2.68% | 761,024 |
| May 7, 2026 | 1,942.00 | 2,090.00 | 1,931.00 | 2,015.00 | 2,015.00 | 6.22% | 2,990,108 |
| May 6, 2026 | 1,972.00 | 1,990.00 | 1,893.00 | 1,897.00 | 1,897.00 | -3.80% | 1,114,913 |
| May 4, 2026 | 1,970.00 | 2,010.00 | 1,961.00 | 1,972.00 | 1,972.00 | 0.61% | 601,313 |
| Apr 30, 2026 | 2,020.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.97% | 787,962 |
| Apr 29, 2026 | 2,050.00 | 2,050.00 | 1,994.00 | 2,020.00 | 2,020.00 | -1.22% | 717,723 |
| Apr 28, 2026 | 2,015.00 | 2,085.00 | 2,015.00 | 2,045.00 | 2,045.00 | 1.49% | 1,232,332 |
| Apr 27, 2026 | 2,015.00 | 2,025.00 | 1,985.00 | 2,015.00 | 2,015.00 | -0.49% | 913,894 |
| Apr 24, 2026 | 2,030.00 | 2,045.00 | 2,000.00 | 2,025.00 | 2,025.00 | - | 650,531 |
| Apr 23, 2026 | 2,070.00 | 2,095.00 | 1,986.00 | 2,025.00 | 2,025.00 | -0.98% | 1,156,177 |
| Apr 22, 2026 | 2,105.00 | 2,105.00 | 2,010.00 | 2,045.00 | 2,045.00 | -3.76% | 1,207,097 |
| Apr 21, 2026 | 2,040.00 | 2,270.00 | 2,030.00 | 2,125.00 | 2,125.00 | 4.68% | 4,294,592 |
| Apr 20, 2026 | 2,085.00 | 2,085.00 | 1,998.00 | 2,030.00 | 2,030.00 | -2.64% | 719,566 |
| Apr 17, 2026 | 2,115.00 | 2,125.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.18% | 1,188,410 |
| Apr 16, 2026 | 2,190.00 | 2,190.00 | 2,050.00 | 2,110.00 | 2,110.00 | -0.71% | 1,975,524 |
| Apr 15, 2026 | 2,040.00 | 2,275.00 | 1,990.00 | 2,125.00 | 2,125.00 | 7.87% | 5,153,860 |
| Apr 14, 2026 | 1,980.00 | 2,020.00 | 1,927.00 | 1,970.00 | 1,970.00 | 1.08% | 892,945 |
| Apr 13, 2026 | 1,960.00 | 1,994.00 | 1,929.00 | 1,949.00 | 1,949.00 | -3.51% | 942,709 |
| Apr 10, 2026 | 2,200.00 | 2,200.00 | 1,955.00 | 2,020.00 | 2,020.00 | -2.88% | 2,643,276 |
| Apr 9, 2026 | 2,000.00 | 2,225.00 | 1,921.00 | 2,080.00 | 2,080.00 | 3.23% | 6,821,462 |
| Apr 8, 2026 | 1,830.00 | 2,140.00 | 1,817.00 | 2,015.00 | 2,015.00 | 12.95% | 5,817,506 |
| Apr 7, 2026 | 1,811.00 | 1,859.00 | 1,776.00 | 1,784.00 | 1,784.00 | -1.16% | 307,215 |
| Apr 6, 2026 | 1,820.00 | 1,839.00 | 1,784.00 | 1,805.00 | 1,805.00 | 0.17% | 253,949 |
| Apr 3, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,802.00 | 1,802.00 | 3.68% | 274,150 |
| Apr 2, 2026 | 1,901.00 | 1,932.00 | 1,734.00 | 1,738.00 | 1,738.00 | -7.55% | 690,379 |
| Apr 1, 2026 | 1,809.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 7.24% | 905,915 |
| Mar 31, 2026 | 1,798.00 | 1,799.00 | 1,751.00 | 1,753.00 | 1,753.00 | -2.50% | 254,470 |
| Mar 30, 2026 | 1,805.00 | 1,820.00 | 1,745.00 | 1,798.00 | 1,798.00 | -2.12% | 268,978 |
| Mar 27, 2026 | 1,810.00 | 1,839.00 | 1,763.00 | 1,837.00 | 1,837.00 | 0.71% | 266,553 |
| Mar 26, 2026 | 1,885.00 | 1,891.00 | 1,820.00 | 1,824.00 | 1,824.00 | -3.24% | 309,305 |
| Mar 25, 2026 | 1,843.00 | 1,925.00 | 1,833.00 | 1,885.00 | 1,885.00 | 2.28% | 351,552 |
| Mar 24, 2026 | 1,980.00 | 1,983.00 | 1,790.00 | 1,843.00 | 1,843.00 | -3.15% | 883,967 |
| Mar 23, 2026 | 2,005.00 | 2,005.00 | 1,850.00 | 1,903.00 | 1,903.00 | -5.32% | 1,155,599 |