Taeyoung Engineering & Construction Co.,Ltd. (KRX:009415)
South Korea · Delayed Price · Currency is KRW 6,900.00
-220.00 (-3.09%)
Nov 13, 2026, 3:30 PM KST
KRX:009415 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,860.00 | 7,530.00 | 6,860.00 | 6,900.00 | 6,900.00 | -3.09% | 30,805 |
| Nov 12, 2026 | 9,480.00 | 9,500.00 | 6,910.00 | 7,120.00 | 7,120.00 | -13.59% | 109,109 |
| Nov 11, 2026 | 6,340.00 | 8,240.00 | 6,340.00 | 8,240.00 | 8,240.00 | 29.97% | 40,536 |
| Nov 10, 2026 | 6,300.00 | 6,700.00 | 6,300.00 | 6,340.00 | 6,340.00 | -4.37% | 11,537 |
| Nov 9, 2026 | 5,780.00 | 7,100.00 | 5,780.00 | 6,630.00 | 6,630.00 | 12.37% | 23,297 |
| Nov 6, 2026 | 5,700.00 | 6,350.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2.08% | 5,769 |
| Nov 5, 2026 | 5,600.00 | 5,820.00 | 5,600.00 | 5,780.00 | 5,780.00 | 1.40% | 1,912 |
| Nov 4, 2026 | 5,500.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 0.18% | 627 |
| Nov 3, 2026 | 5,740.00 | 5,740.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.87% | 103 |
| Nov 2, 2026 | 5,620.00 | 5,790.00 | 5,620.00 | 5,740.00 | 5,740.00 | 2.14% | 529 |
| Oct 30, 2026 | 5,700.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.36% | 223 |
| Oct 29, 2026 | 5,830.00 | 5,830.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.93% | 1,995 |
| Oct 28, 2026 | 5,840.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,710.00 | 0.18% | 519 |
| Oct 27, 2026 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.88% | 86 |
| Oct 26, 2026 | 5,710.00 | 5,710.00 | 5,520.00 | 5,650.00 | 5,650.00 | -1.05% | 290 |
| Oct 23, 2026 | 5,750.00 | 5,750.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.96% | 575 |
| Oct 22, 2026 | 5,600.00 | 5,610.00 | 5,520.00 | 5,600.00 | 5,600.00 | 0.36% | 1,236 |
| Oct 21, 2026 | 5,590.00 | 5,680.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.11% | 6,603 |
| Oct 20, 2026 | 6,000.00 | 6,000.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.72% | 1,740 |
| Oct 19, 2026 | 5,810.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.17% | 2,304 |
| Oct 16, 2026 | 5,800.00 | 6,000.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | 814 |
| Oct 15, 2026 | 6,080.00 | 6,080.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.86% | 328 |
| Oct 14, 2026 | 5,860.00 | 5,910.00 | 5,610.00 | 5,900.00 | 5,900.00 | 2.79% | 864 |
| Oct 13, 2026 | 5,810.00 | 5,810.00 | 5,360.00 | 5,740.00 | 5,740.00 | -2.88% | 1,478 |
| Oct 12, 2026 | 6,030.00 | 6,030.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.99% | 814 |
| Oct 8, 2026 | 6,010.00 | 6,070.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.33% | 423 |
| Oct 7, 2026 | 6,180.00 | 6,180.00 | 6,000.00 | 6,010.00 | 6,010.00 | -2.75% | 2,839 |
| Oct 6, 2026 | 6,050.00 | 6,290.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.16% | 414 |
| Oct 2, 2026 | 6,170.00 | 6,270.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | 1,704 |
| Oct 1, 2026 | 6,170.00 | 6,250.00 | 6,020.00 | 6,170.00 | 6,170.00 | 0.98% | 1,325 |
| Sep 30, 2026 | 6,070.00 | 6,190.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.66% | 631 |
| Sep 29, 2026 | 6,220.00 | 6,220.00 | 6,070.00 | 6,070.00 | 6,070.00 | -2.41% | 501 |
| Sep 28, 2026 | 6,140.00 | 6,230.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.48% | 1,144 |
| Sep 23, 2026 | 6,270.00 | 6,270.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.32% | 1,156 |
| Sep 22, 2026 | 6,390.00 | 6,390.00 | 6,240.00 | 6,270.00 | 6,270.00 | -1.88% | 378 |
| Sep 21, 2026 | 6,430.00 | 6,430.00 | 6,220.00 | 6,390.00 | 6,390.00 | -0.62% | 885 |
| Sep 18, 2026 | 6,230.00 | 6,460.00 | 6,230.00 | 6,430.00 | 6,430.00 | 1.90% | 568 |
| Sep 17, 2026 | 6,180.00 | 6,310.00 | 6,180.00 | 6,310.00 | 6,310.00 | 2.10% | 1,251 |
| Sep 16, 2026 | 6,200.00 | 6,220.00 | 6,180.00 | 6,180.00 | 6,180.00 | -0.80% | 521 |
| Sep 15, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,230.00 | 6,230.00 | -4.15% | 4,671 |
| Sep 14, 2026 | 6,260.00 | 6,590.00 | 6,260.00 | 6,500.00 | 6,500.00 | 1.56% | 305 |
| Sep 11, 2026 | 6,280.00 | 6,400.00 | 6,220.00 | 6,400.00 | 6,400.00 | 2.07% | 758 |
| Sep 10, 2026 | 6,520.00 | 6,520.00 | 6,220.00 | 6,270.00 | 6,270.00 | -1.57% | 987 |
| Sep 9, 2026 | 6,340.00 | 6,520.00 | 6,310.00 | 6,370.00 | 6,370.00 | 0.47% | 309 |
| Sep 8, 2026 | 6,340.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,340.00 | - | 676 |
| Sep 7, 2026 | 6,360.00 | 6,400.00 | 6,290.00 | 6,340.00 | 6,340.00 | -1.71% | 1,791 |
| Sep 4, 2026 | 6,210.00 | 6,450.00 | 6,210.00 | 6,450.00 | 6,450.00 | 2.06% | 2,623 |
| Sep 3, 2026 | 6,490.00 | 6,490.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.32% | 2,102 |
| Sep 2, 2026 | 6,370.00 | 6,370.00 | 6,280.00 | 6,300.00 | 6,300.00 | -2.78% | 3,706 |
| Sep 1, 2026 | 6,760.00 | 6,760.00 | 6,430.00 | 6,480.00 | 6,480.00 | -1.22% | 2,840 |