Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea · Delayed Price · Currency is KRW 1,628.00
+23.00 (1.43%)
At close: Aug 25, 2026
KRX:009410 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,602.00 | 1,619.00 | 1,589.00 | 1,605.00 | 1,605.00 | 0.44% | 181,726 |
| Aug 21, 2026 | 1,603.00 | 1,605.00 | 1,580.00 | 1,598.00 | 1,598.00 | -0.31% | 183,793 |
| Aug 20, 2026 | 1,605.00 | 1,628.00 | 1,596.00 | 1,603.00 | 1,603.00 | -0.12% | 141,874 |
| Aug 19, 2026 | 1,599.00 | 1,630.00 | 1,588.00 | 1,605.00 | 1,605.00 | -0.62% | 222,456 |
| Aug 18, 2026 | 1,639.00 | 1,680.00 | 1,610.00 | 1,615.00 | 1,615.00 | -1.28% | 428,153 |
| Aug 14, 2026 | 1,615.00 | 1,647.00 | 1,604.00 | 1,636.00 | 1,636.00 | 1.49% | 319,315 |
| Aug 13, 2026 | 1,645.00 | 1,670.00 | 1,600.00 | 1,612.00 | 1,612.00 | -2.01% | 384,817 |
| Aug 12, 2026 | 1,642.00 | 1,687.00 | 1,635.00 | 1,645.00 | 1,645.00 | 0.30% | 347,598 |
| Aug 11, 2026 | 1,619.00 | 1,654.00 | 1,613.00 | 1,640.00 | 1,640.00 | 1.11% | 228,293 |
| Aug 10, 2026 | 1,623.00 | 1,654.00 | 1,595.00 | 1,622.00 | 1,622.00 | 0.06% | 322,531 |
| Aug 7, 2026 | 1,650.00 | 1,670.00 | 1,610.00 | 1,621.00 | 1,621.00 | -1.58% | 177,166 |
| Aug 6, 2026 | 1,628.00 | 1,660.00 | 1,607.00 | 1,647.00 | 1,647.00 | 1.17% | 207,898 |
| Aug 5, 2026 | 1,626.00 | 1,668.00 | 1,624.00 | 1,628.00 | 1,628.00 | 0.31% | 186,091 |
| Aug 4, 2026 | 1,619.00 | 1,660.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.25% | 217,100 |
| 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 |