Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea
· Delayed Price · Currency is KRW 1,744.00
+1.00 (0.06%)
At close: Mar 6, 2026
KRX:009410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,697.00 | 1,697.00 | 1,610.00 | 1,639.00 | 1,639.00 | -6.02% | 526,793 |
| Mar 6, 2026 | 1,731.00 | 1,750.00 | 1,677.00 | 1,744.00 | 1,744.00 | 0.06% | 306,468 |
| Mar 5, 2026 | 1,714.00 | 1,880.00 | 1,689.00 | 1,743.00 | 1,743.00 | 8.94% | 816,722 |
| Mar 4, 2026 | 1,650.00 | 1,755.00 | 1,568.00 | 1,600.00 | 1,600.00 | -10.91% | 1,053,256 |
| Mar 3, 2026 | 1,850.00 | 1,881.00 | 1,778.00 | 1,796.00 | 1,796.00 | -3.91% | 757,646 |
| Feb 27, 2026 | 1,920.00 | 1,932.00 | 1,861.00 | 1,869.00 | 1,869.00 | -2.66% | 672,751 |
| Feb 26, 2026 | 2,040.00 | 2,040.00 | 1,909.00 | 1,920.00 | 1,920.00 | -4.48% | 1,190,979 |
| Feb 25, 2026 | 1,964.00 | 2,050.00 | 1,901.00 | 2,010.00 | 2,010.00 | 2.55% | 1,896,835 |
| Feb 24, 2026 | 1,837.00 | 1,987.00 | 1,820.00 | 1,960.00 | 1,960.00 | 6.70% | 2,246,086 |
| Feb 23, 2026 | 1,792.00 | 1,889.00 | 1,791.00 | 1,837.00 | 1,837.00 | 3.55% | 1,412,673 |
| Feb 20, 2026 | 1,760.00 | 1,790.00 | 1,720.00 | 1,774.00 | 1,774.00 | 1.03% | 778,835 |
| Feb 19, 2026 | 1,745.00 | 1,770.00 | 1,719.00 | 1,756.00 | 1,756.00 | 2.63% | 835,203 |
| Feb 13, 2026 | 1,725.00 | 1,745.00 | 1,690.00 | 1,711.00 | 1,711.00 | -0.98% | 435,899 |
| Feb 12, 2026 | 1,739.00 | 1,760.00 | 1,706.00 | 1,728.00 | 1,728.00 | -0.63% | 594,023 |
| Feb 11, 2026 | 1,685.00 | 1,762.00 | 1,660.00 | 1,739.00 | 1,739.00 | 3.82% | 1,105,726 |
| Feb 10, 2026 | 1,611.00 | 1,719.00 | 1,611.00 | 1,675.00 | 1,675.00 | 4.23% | 1,198,645 |
| Feb 9, 2026 | 1,591.00 | 1,625.00 | 1,591.00 | 1,607.00 | 1,607.00 | 1.13% | 247,930 |
| Feb 6, 2026 | 1,610.00 | 1,620.00 | 1,539.00 | 1,589.00 | 1,589.00 | -2.09% | 425,635 |
| Feb 5, 2026 | 1,620.00 | 1,645.00 | 1,600.00 | 1,623.00 | 1,623.00 | -0.18% | 328,362 |
| Feb 4, 2026 | 1,599.00 | 1,631.00 | 1,587.00 | 1,626.00 | 1,626.00 | 1.69% | 412,060 |
| Feb 3, 2026 | 1,547.00 | 1,599.00 | 1,542.00 | 1,599.00 | 1,599.00 | 3.43% | 239,585 |
| Feb 2, 2026 | 1,571.00 | 1,584.00 | 1,545.00 | 1,546.00 | 1,546.00 | -1.59% | 473,293 |
| Jan 30, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,571.00 | 1,571.00 | -1.75% | 663,452 |
| Jan 29, 2026 | 1,608.00 | 1,610.00 | 1,560.00 | 1,599.00 | 1,599.00 | -0.56% | 710,547 |
| Jan 28, 2026 | 1,626.00 | 1,640.00 | 1,600.00 | 1,608.00 | 1,608.00 | -0.86% | 488,845 |
| Jan 27, 2026 | 1,623.00 | 1,664.00 | 1,610.00 | 1,622.00 | 1,622.00 | -0.25% | 353,166 |
| Jan 26, 2026 | 1,628.00 | 1,689.00 | 1,612.00 | 1,626.00 | 1,626.00 | -0.12% | 604,773 |
| Jan 23, 2026 | 1,589.00 | 1,633.00 | 1,580.00 | 1,628.00 | 1,628.00 | 3.04% | 569,115 |
| Jan 22, 2026 | 1,579.00 | 1,600.00 | 1,564.00 | 1,580.00 | 1,580.00 | 0.13% | 357,930 |
| Jan 21, 2026 | 1,633.00 | 1,640.00 | 1,565.00 | 1,578.00 | 1,578.00 | -4.31% | 972,887 |
| Jan 20, 2026 | 1,653.00 | 1,662.00 | 1,628.00 | 1,649.00 | 1,649.00 | -0.24% | 503,369 |
| Jan 19, 2026 | 1,716.00 | 1,735.00 | 1,630.00 | 1,653.00 | 1,653.00 | -3.67% | 1,393,016 |
| Jan 16, 2026 | 1,714.00 | 1,738.00 | 1,692.00 | 1,716.00 | 1,716.00 | 0.12% | 279,969 |
| Jan 15, 2026 | 1,700.00 | 1,724.00 | 1,661.00 | 1,714.00 | 1,714.00 | 1.48% | 283,796 |
| Jan 14, 2026 | 1,671.00 | 1,721.00 | 1,661.00 | 1,689.00 | 1,689.00 | 1.14% | 273,965 |
| Jan 13, 2026 | 1,693.00 | 1,697.00 | 1,653.00 | 1,670.00 | 1,670.00 | -0.60% | 217,889 |
| Jan 12, 2026 | 1,617.00 | 1,698.00 | 1,617.00 | 1,680.00 | 1,680.00 | 3.90% | 353,451 |
| Jan 9, 2026 | 1,638.00 | 1,647.00 | 1,613.00 | 1,617.00 | 1,617.00 | -1.28% | 363,102 |
| Jan 8, 2026 | 1,678.00 | 1,679.00 | 1,635.00 | 1,638.00 | 1,638.00 | -2.38% | 295,268 |
| Jan 7, 2026 | 1,675.00 | 1,690.00 | 1,651.00 | 1,678.00 | 1,678.00 | 0.18% | 335,203 |
| Jan 6, 2026 | 1,710.00 | 1,710.00 | 1,674.00 | 1,675.00 | 1,675.00 | -0.89% | 333,805 |
| Jan 5, 2026 | 1,692.00 | 1,706.00 | 1,672.00 | 1,690.00 | 1,690.00 | -0.12% | 308,258 |
| Jan 2, 2026 | 1,756.00 | 1,758.00 | 1,684.00 | 1,692.00 | 1,692.00 | -3.64% | 598,789 |
| Dec 30, 2025 | 1,720.00 | 1,950.00 | 1,700.00 | 1,756.00 | 1,756.00 | 2.27% | 2,858,541 |
| Dec 29, 2025 | 1,698.00 | 1,735.00 | 1,685.00 | 1,717.00 | 1,717.00 | 2.26% | 366,203 |
| Dec 26, 2025 | 1,686.00 | 1,720.00 | 1,674.00 | 1,679.00 | 1,679.00 | 0.24% | 333,014 |
| Dec 24, 2025 | 1,693.00 | 1,707.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.06% | 228,478 |
| Dec 23, 2025 | 1,728.00 | 1,728.00 | 1,682.00 | 1,693.00 | 1,693.00 | -2.08% | 418,413 |
| Dec 22, 2025 | 1,750.00 | 1,775.00 | 1,722.00 | 1,729.00 | 1,729.00 | -0.23% | 321,216 |
| Dec 19, 2025 | 1,734.00 | 1,818.00 | 1,711.00 | 1,733.00 | 1,733.00 | -0.06% | 605,484 |
| Dec 18, 2025 | 1,760.00 | 1,765.00 | 1,705.00 | 1,734.00 | 1,734.00 | -1.48% | 314,267 |
| Dec 17, 2025 | 1,783.00 | 1,786.00 | 1,739.00 | 1,760.00 | 1,760.00 | -0.85% | 281,815 |
| Dec 16, 2025 | 1,778.00 | 1,827.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.50% | 652,051 |
| Dec 15, 2025 | 1,789.00 | 1,820.00 | 1,750.00 | 1,784.00 | 1,784.00 | -0.34% | 511,189 |
| Dec 12, 2025 | 1,811.00 | 1,821.00 | 1,744.00 | 1,790.00 | 1,790.00 | -0.22% | 632,361 |
| Dec 11, 2025 | 1,717.00 | 1,880.00 | 1,690.00 | 1,794.00 | 1,794.00 | 5.16% | 2,543,492 |
| Dec 10, 2025 | 1,726.00 | 1,740.00 | 1,670.00 | 1,706.00 | 1,706.00 | -1.16% | 1,387,997 |
| Dec 9, 2025 | 1,860.00 | 1,947.00 | 1,700.00 | 1,726.00 | 1,726.00 | -7.20% | 2,989,128 |
| Dec 8, 2025 | 1,910.00 | 1,996.00 | 1,809.00 | 1,860.00 | 1,860.00 | 0.54% | 4,005,504 |
| Dec 5, 2025 | 1,717.00 | 2,185.00 | 1,705.00 | 1,850.00 | 1,850.00 | 8.57% | 16,142,460 |
| Dec 4, 2025 | 1,715.00 | 1,764.00 | 1,688.00 | 1,704.00 | 1,704.00 | -0.58% | 305,240 |
| Dec 3, 2025 | 1,668.00 | 1,716.00 | 1,660.00 | 1,714.00 | 1,714.00 | 2.76% | 266,076 |
| Dec 2, 2025 | 1,681.00 | 1,720.00 | 1,655.00 | 1,668.00 | 1,668.00 | -0.77% | 124,028 |
| Dec 1, 2025 | 1,721.00 | 1,767.00 | 1,665.00 | 1,681.00 | 1,681.00 | -1.64% | 250,449 |
| Nov 28, 2025 | 1,680.00 | 1,713.00 | 1,645.00 | 1,709.00 | 1,709.00 | 3.39% | 446,867 |
| Nov 27, 2025 | 1,629.00 | 1,679.00 | 1,619.00 | 1,653.00 | 1,653.00 | 1.66% | 414,893 |
| Nov 26, 2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,626.00 | 1,626.00 | 2.78% | 343,449 |
| Nov 25, 2025 | 1,600.00 | 1,630.00 | 1,578.00 | 1,582.00 | 1,582.00 | -2.41% | 103,335 |
| Nov 24, 2025 | 1,594.00 | 1,687.00 | 1,593.00 | 1,621.00 | 1,621.00 | 1.69% | 249,777 |
| Nov 21, 2025 | 1,540.00 | 1,608.00 | 1,530.00 | 1,594.00 | 1,594.00 | 2.64% | 164,948 |
| Nov 20, 2025 | 1,530.00 | 1,572.00 | 1,510.00 | 1,553.00 | 1,553.00 | 2.31% | 115,169 |
| Nov 19, 2025 | 1,547.00 | 1,559.00 | 1,517.00 | 1,518.00 | 1,518.00 | -1.81% | 194,668 |
| Nov 18, 2025 | 1,583.00 | 1,600.00 | 1,540.00 | 1,546.00 | 1,546.00 | -3.62% | 166,435 |
| Nov 17, 2025 | 1,607.00 | 1,615.00 | 1,585.00 | 1,604.00 | 1,604.00 | -0.19% | 108,334 |
| Nov 14, 2025 | 1,634.00 | 1,634.00 | 1,590.00 | 1,607.00 | 1,607.00 | -1.65% | 195,506 |
| Nov 13, 2025 | 1,641.00 | 1,645.00 | 1,608.00 | 1,634.00 | 1,634.00 | 0.49% | 188,890 |
| Nov 12, 2025 | 1,591.00 | 1,650.00 | 1,583.00 | 1,626.00 | 1,626.00 | 2.72% | 291,028 |
| Nov 11, 2025 | 1,583.00 | 1,622.00 | 1,574.00 | 1,583.00 | 1,583.00 | - | 123,393 |
| Nov 10, 2025 | 1,546.00 | 1,605.00 | 1,544.00 | 1,583.00 | 1,583.00 | 1.09% | 138,022 |
| Nov 7, 2025 | 1,600.00 | 1,600.00 | 1,534.00 | 1,566.00 | 1,566.00 | -1.63% | 243,378 |
| Nov 6, 2025 | 1,608.00 | 1,640.00 | 1,564.00 | 1,592.00 | 1,592.00 | -1.00% | 224,853 |
| Nov 5, 2025 | 1,600.00 | 1,620.00 | 1,549.00 | 1,608.00 | 1,608.00 | 0.50% | 224,650 |
| Nov 4, 2025 | 1,549.00 | 1,637.00 | 1,546.00 | 1,600.00 | 1,600.00 | 3.49% | 345,959 |
| Nov 3, 2025 | 1,577.00 | 1,590.00 | 1,537.00 | 1,546.00 | 1,546.00 | -1.59% | 349,844 |
| Oct 31, 2025 | 1,580.00 | 1,581.00 | 1,562.00 | 1,571.00 | 1,571.00 | -0.63% | 143,089 |
| Oct 30, 2025 | 1,600.00 | 1,615.00 | 1,570.00 | 1,581.00 | 1,581.00 | -1.25% | 239,547 |
| Oct 29, 2025 | 1,624.00 | 1,637.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.17% | 189,559 |
| Oct 28, 2025 | 1,606.00 | 1,625.00 | 1,589.00 | 1,620.00 | 1,620.00 | 0.87% | 122,487 |
| Oct 27, 2025 | 1,614.00 | 1,630.00 | 1,600.00 | 1,606.00 | 1,606.00 | -0.43% | 168,430 |
| Oct 24, 2025 | 1,602.00 | 1,618.00 | 1,580.00 | 1,613.00 | 1,613.00 | 0.69% | 171,545 |
| Oct 23, 2025 | 1,640.00 | 1,643.00 | 1,600.00 | 1,602.00 | 1,602.00 | -2.26% | 152,836 |
| Oct 22, 2025 | 1,623.00 | 1,639.00 | 1,591.00 | 1,639.00 | 1,639.00 | 0.99% | 164,785 |
| Oct 21, 2025 | 1,618.00 | 1,643.00 | 1,615.00 | 1,623.00 | 1,623.00 | 0.19% | 149,457 |
| Oct 20, 2025 | 1,623.00 | 1,637.00 | 1,570.00 | 1,620.00 | 1,620.00 | -0.37% | 125,250 |
| Oct 17, 2025 | 1,659.00 | 1,675.00 | 1,623.00 | 1,626.00 | 1,626.00 | -2.22% | 169,670 |
| Oct 16, 2025 | 1,618.00 | 1,740.00 | 1,618.00 | 1,663.00 | 1,663.00 | 3.23% | 402,479 |
| Oct 15, 2025 | 1,582.00 | 1,620.00 | 1,582.00 | 1,611.00 | 1,611.00 | 1.19% | 179,378 |
| Oct 14, 2025 | 1,582.00 | 1,605.00 | 1,562.00 | 1,592.00 | 1,592.00 | 0.25% | 142,309 |
| Oct 13, 2025 | 1,579.00 | 1,599.00 | 1,534.00 | 1,588.00 | 1,588.00 | 0.51% | 146,697 |
| Oct 10, 2025 | 1,605.00 | 1,605.00 | 1,562.00 | 1,580.00 | 1,580.00 | -0.94% | 156,889 |