Taeyoung Engineering & Construction Co.,Ltd. (KRX:009415)
South Korea · Delayed Price · Currency is KRW 6,170.00
0.00 (0.00%)
Oct 2, 2026, 3:30 PM KST
KRX:009415 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,170.00 | 6,270.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | 1,699 |
| 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 |
| Aug 31, 2026 | 6,620.00 | 6,620.00 | 6,500.00 | 6,560.00 | 6,560.00 | -2.96% | 5,658 |
| Aug 28, 2026 | 7,480.00 | 7,480.00 | 6,710.00 | 6,760.00 | 6,760.00 | 3.68% | 25,303 |
| Aug 27, 2026 | 6,550.00 | 6,690.00 | 6,390.00 | 6,520.00 | 6,520.00 | -1.21% | 9,184 |
| Aug 26, 2026 | 6,560.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,600.00 | 2.33% | 2,418 |
| Aug 25, 2026 | 6,670.00 | 6,670.00 | 6,400.00 | 6,450.00 | 6,450.00 | -0.31% | 376 |
| Aug 24, 2026 | 6,600.00 | 6,600.00 | 6,370.00 | 6,470.00 | 6,470.00 | 1.09% | 1,472 |
| Aug 21, 2026 | 6,700.00 | 6,700.00 | 6,310.00 | 6,400.00 | 6,400.00 | -1.39% | 1,068 |
| Aug 20, 2026 | 6,450.00 | 6,620.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.62% | 517 |
| Aug 19, 2026 | 6,300.00 | 6,450.00 | 6,230.00 | 6,450.00 | 6,450.00 | 2.38% | 471 |
| Aug 18, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 3,963 |
| Aug 14, 2026 | 6,600.00 | 6,940.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 991 |
| Aug 13, 2026 | 6,460.00 | 6,930.00 | 6,460.00 | 6,600.00 | 6,600.00 | 1.07% | 1,202 |
| Aug 12, 2026 | 6,500.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.95% | 1,561 |
| Aug 11, 2026 | 6,410.00 | 6,680.00 | 6,410.00 | 6,660.00 | 6,660.00 | 1.37% | 602 |
| Aug 10, 2026 | 6,780.00 | 6,780.00 | 6,410.00 | 6,570.00 | 6,570.00 | -0.45% | 280 |
| Aug 7, 2026 | 6,400.00 | 6,690.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.35% | 1,497 |
| Aug 6, 2026 | 6,460.00 | 6,690.00 | 6,320.00 | 6,690.00 | 6,690.00 | 3.56% | 1,120 |
| Aug 5, 2026 | 6,600.00 | 6,600.00 | 6,360.00 | 6,460.00 | 6,460.00 | 1.89% | 1,487 |
| Aug 4, 2026 | 6,020.00 | 6,340.00 | 6,020.00 | 6,340.00 | 6,340.00 | 4.62% | 834 |
| Aug 3, 2026 | 6,170.00 | 6,170.00 | 6,060.00 | 6,060.00 | 6,060.00 | -1.78% | 3,195 |
| Jul 31, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,170.00 | 6,170.00 | 0.65% | 10,581 |
| Jul 30, 2026 | 5,750.00 | 6,190.00 | 5,750.00 | 6,130.00 | 6,130.00 | 6.61% | 2,511 |
| Jul 29, 2026 | 6,410.00 | 6,410.00 | 5,750.00 | 5,750.00 | 5,750.00 | -5.89% | 2,245 |
| Jul 28, 2026 | 6,580.00 | 6,580.00 | 6,110.00 | 6,110.00 | 6,110.00 | -7.14% | 2,530 |
| Jul 27, 2026 | 6,580.00 | 6,630.00 | 6,500.00 | 6,580.00 | 6,580.00 | 0.61% | 3,663 |
| Jul 24, 2026 | 6,530.00 | 6,650.00 | 6,530.00 | 6,540.00 | 6,540.00 | -2.97% | 2,202 |
| Jul 23, 2026 | 6,270.00 | 6,800.00 | 6,270.00 | 6,740.00 | 6,740.00 | 3.53% | 3,698 |
| Jul 22, 2026 | 6,800.00 | 6,880.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.51% | 1,978 |