Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,586.00
-9.00 (-0.56%)
At close: Jul 14, 2026
KRX:009410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,587.00 | 1,631.00 | 1,586.00 | 1,611.00 | 1,611.00 | 1.58% | 216,686 |
| Jul 14, 2026 | 1,595.00 | 1,605.00 | 1,560.00 | 1,586.00 | 1,586.00 | -0.56% | 365,868 |
| Jul 13, 2026 | 1,690.00 | 1,695.00 | 1,591.00 | 1,595.00 | 1,595.00 | -5.62% | 473,795 |
| Jul 10, 2026 | 1,605.00 | 1,717.00 | 1,605.00 | 1,690.00 | 1,690.00 | 5.30% | 368,072 |
| Jul 9, 2026 | 1,616.00 | 1,651.00 | 1,591.00 | 1,605.00 | 1,605.00 | -0.68% | 322,969 |
| Jul 8, 2026 | 1,655.00 | 1,659.00 | 1,601.00 | 1,616.00 | 1,616.00 | -2.59% | 545,573 |
| Jul 7, 2026 | 1,700.00 | 1,737.00 | 1,642.00 | 1,659.00 | 1,659.00 | -3.32% | 328,334 |
| Jul 6, 2026 | 1,714.00 | 1,756.00 | 1,635.00 | 1,716.00 | 1,716.00 | 0.12% | 286,981 |
| Jul 3, 2026 | 1,696.00 | 1,756.00 | 1,617.00 | 1,714.00 | 1,714.00 | 1.06% | 342,865 |
| Jul 2, 2026 | 1,712.00 | 1,799.00 | 1,679.00 | 1,696.00 | 1,696.00 | -2.81% | 487,337 |
| Jul 1, 2026 | 1,723.00 | 1,789.00 | 1,650.00 | 1,745.00 | 1,745.00 | 4.18% | 444,487 |
| Jun 30, 2026 | 1,700.00 | 1,708.00 | 1,614.00 | 1,675.00 | 1,675.00 | -2.05% | 143,594 |
| Jun 29, 2026 | 1,592.00 | 1,750.00 | 1,588.00 | 1,710.00 | 1,710.00 | 7.41% | 272,187 |
| Jun 26, 2026 | 1,650.00 | 1,650.00 | 1,550.00 | 1,592.00 | 1,592.00 | -1.42% | 280,480 |
| Jun 25, 2026 | 1,651.00 | 1,666.00 | 1,615.00 | 1,615.00 | 1,615.00 | -2.12% | 217,151 |
| Jun 24, 2026 | 1,660.00 | 1,660.00 | 1,586.00 | 1,650.00 | 1,650.00 | 4.36% | 264,980 |
| Jun 23, 2026 | 1,670.00 | 1,685.00 | 1,575.00 | 1,581.00 | 1,581.00 | -5.33% | 454,679 |
| Jun 22, 2026 | 1,706.00 | 1,748.00 | 1,647.00 | 1,670.00 | 1,670.00 | -2.11% | 253,514 |
| Jun 19, 2026 | 1,760.00 | 1,789.00 | 1,666.00 | 1,706.00 | 1,706.00 | -3.01% | 307,544 |
| Jun 18, 2026 | 1,827.00 | 1,827.00 | 1,716.00 | 1,759.00 | 1,759.00 | -4.19% | 296,044 |
| Jun 17, 2026 | 1,870.00 | 1,888.00 | 1,815.00 | 1,836.00 | 1,836.00 | -0.11% | 468,110 |
| Jun 16, 2026 | 1,830.00 | 1,919.00 | 1,770.00 | 1,838.00 | 1,838.00 | 0.49% | 816,522 |
| Jun 15, 2026 | 1,880.00 | 1,880.00 | 1,775.00 | 1,829.00 | 1,829.00 | 3.33% | 441,859 |
| Jun 12, 2026 | 1,831.00 | 1,900.00 | 1,755.00 | 1,770.00 | 1,770.00 | 1.43% | 583,524 |
| Jun 11, 2026 | 1,659.00 | 1,806.00 | 1,632.00 | 1,745.00 | 1,745.00 | 5.12% | 553,764 |
| Jun 10, 2026 | 1,622.00 | 1,670.00 | 1,570.00 | 1,660.00 | 1,660.00 | 2.34% | 207,836 |
| Jun 9, 2026 | 1,575.00 | 1,640.00 | 1,575.00 | 1,622.00 | 1,622.00 | 3.31% | 192,359 |
| Jun 8, 2026 | 1,610.00 | 1,632.00 | 1,553.00 | 1,570.00 | 1,570.00 | -3.80% | 426,316 |
| Jun 5, 2026 | 1,666.00 | 1,668.00 | 1,610.00 | 1,632.00 | 1,632.00 | -2.04% | 246,507 |
| Jun 4, 2026 | 1,599.00 | 1,674.00 | 1,599.00 | 1,666.00 | 1,666.00 | 3.93% | 258,494 |
| 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% | 676,003 |
| May 29, 2026 | 1,707.00 | 1,737.00 | 1,671.00 | 1,705.00 | 1,705.00 | -0.06% | 421,859 |
| May 28, 2026 | 1,674.00 | 1,715.00 | 1,652.00 | 1,706.00 | 1,706.00 | 1.97% | 412,156 |
| May 27, 2026 | 1,799.00 | 1,799.00 | 1,669.00 | 1,673.00 | 1,673.00 | -5.64% | 719,223 |
| May 26, 2026 | 1,849.00 | 1,857.00 | 1,757.00 | 1,773.00 | 1,773.00 | -0.95% | 491,821 |
| May 22, 2026 | 1,734.00 | 1,804.00 | 1,734.00 | 1,790.00 | 1,790.00 | 3.41% | 373,012 |
| 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% | 462,463 |
| May 19, 2026 | 1,789.00 | 1,807.00 | 1,740.00 | 1,770.00 | 1,770.00 | -0.95% | 309,083 |
| May 18, 2026 | 1,782.00 | 1,800.00 | 1,680.00 | 1,787.00 | 1,787.00 | 0.34% | 353,194 |
| 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 |