Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,623.00
+4.00 (0.25%)
At close: Aug 4, 2026
KRX:009410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,619.00 | 1,660.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.25% | 217,052 |
| Aug 3, 2026 | 1,612.00 | 1,670.00 | 1,604.00 | 1,619.00 | 1,619.00 | 0.25% | 403,221 |
| Jul 31, 2026 | 1,602.00 | 1,690.00 | 1,599.00 | 1,615.00 | 1,615.00 | 0.87% | 415,379 |
| Jul 30, 2026 | 1,560.00 | 1,665.00 | 1,560.00 | 1,601.00 | 1,601.00 | 2.63% | 428,054 |
| Jul 29, 2026 | 1,640.00 | 1,640.00 | 1,540.00 | 1,560.00 | 1,560.00 | -4.00% | 604,999 |
| Jul 28, 2026 | 1,680.00 | 1,680.00 | 1,610.00 | 1,625.00 | 1,625.00 | -4.02% | 345,666 |
| Jul 27, 2026 | 1,696.00 | 1,740.00 | 1,678.00 | 1,693.00 | 1,693.00 | -0.06% | 253,705 |
| Jul 24, 2026 | 1,687.00 | 1,750.00 | 1,678.00 | 1,694.00 | 1,694.00 | -1.68% | 248,421 |
| Jul 23, 2026 | 1,606.00 | 1,729.00 | 1,600.00 | 1,723.00 | 1,723.00 | 7.29% | 462,453 |
| Jul 22, 2026 | 1,580.00 | 1,634.00 | 1,580.00 | 1,606.00 | 1,606.00 | 1.84% | 273,454 |
| Jul 21, 2026 | 1,575.00 | 1,600.00 | 1,560.00 | 1,577.00 | 1,577.00 | 0.19% | 129,208 |
| Jul 20, 2026 | 1,587.00 | 1,604.00 | 1,554.00 | 1,574.00 | 1,574.00 | -1.75% | 211,789 |
| Jul 16, 2026 | 1,599.00 | 1,614.00 | 1,586.00 | 1,602.00 | 1,602.00 | -0.56% | 203,197 |
| Jul 15, 2026 | 1,587.00 | 1,631.00 | 1,586.00 | 1,611.00 | 1,611.00 | 1.58% | 217,671 |
| Jul 14, 2026 | 1,595.00 | 1,605.00 | 1,560.00 | 1,586.00 | 1,586.00 | -0.56% | 365,998 |
| 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% | 368,287 |
| Jul 9, 2026 | 1,616.00 | 1,651.00 | 1,591.00 | 1,605.00 | 1,605.00 | -0.68% | 323,082 |
| Jul 8, 2026 | 1,655.00 | 1,659.00 | 1,601.00 | 1,616.00 | 1,616.00 | -2.59% | 546,499 |
| 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% | 351,291 |
| Jul 2, 2026 | 1,712.00 | 1,799.00 | 1,679.00 | 1,696.00 | 1,696.00 | -2.81% | 491,181 |
| 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% | 143,620 |
| 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% | 281,247 |
| 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% | 265,378 |
| Jun 23, 2026 | 1,670.00 | 1,685.00 | 1,575.00 | 1,581.00 | 1,581.00 | -5.33% | 456,345 |
| Jun 22, 2026 | 1,706.00 | 1,748.00 | 1,647.00 | 1,670.00 | 1,670.00 | -2.11% | 256,326 |
| Jun 19, 2026 | 1,760.00 | 1,789.00 | 1,666.00 | 1,706.00 | 1,706.00 | -3.01% | 307,811 |
| Jun 18, 2026 | 1,827.00 | 1,827.00 | 1,716.00 | 1,759.00 | 1,759.00 | -4.19% | 296,205 |
| Jun 17, 2026 | 1,870.00 | 1,888.00 | 1,815.00 | 1,836.00 | 1,836.00 | -0.11% | 469,123 |
| 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% | 585,181 |
| 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 |