Taeyoung Engineering & Construction Co.,Ltd. (KRX:009410)
South Korea
· Delayed Price · Currency is KRW 2,045.00
+30.00 (1.49%)
At close: Apr 28, 2026
KRX:009410 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,015.00 | 2,085.00 | 2,015.00 | 2,045.00 | 2,045.00 | 1.49% | 1,231,093 |
| Apr 27, 2026 | 2,015.00 | 2,025.00 | 1,985.00 | 2,015.00 | 2,015.00 | -0.49% | 909,486 |
| Apr 24, 2026 | 2,030.00 | 2,045.00 | 2,000.00 | 2,025.00 | 2,025.00 | - | 649,557 |
| Apr 23, 2026 | 2,070.00 | 2,095.00 | 1,986.00 | 2,025.00 | 2,025.00 | -0.98% | 1,152,835 |
| Apr 22, 2026 | 2,105.00 | 2,105.00 | 2,010.00 | 2,045.00 | 2,045.00 | -3.76% | 1,198,916 |
| Apr 21, 2026 | 2,040.00 | 2,270.00 | 2,030.00 | 2,125.00 | 2,125.00 | 4.68% | 4,294,592 |
| Apr 20, 2026 | 2,085.00 | 2,085.00 | 1,998.00 | 2,030.00 | 2,030.00 | -2.64% | 719,566 |
| Apr 17, 2026 | 2,115.00 | 2,125.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.18% | 1,170,557 |
| Apr 16, 2026 | 2,190.00 | 2,190.00 | 2,050.00 | 2,110.00 | 2,110.00 | -0.71% | 1,967,057 |
| Apr 15, 2026 | 2,040.00 | 2,275.00 | 1,990.00 | 2,125.00 | 2,125.00 | 7.87% | 5,128,163 |
| Apr 14, 2026 | 1,980.00 | 2,020.00 | 1,927.00 | 1,970.00 | 1,970.00 | 1.08% | 889,870 |
| Apr 13, 2026 | 1,960.00 | 1,994.00 | 1,929.00 | 1,949.00 | 1,949.00 | -3.51% | 936,916 |
| Apr 10, 2026 | 2,200.00 | 2,200.00 | 1,955.00 | 2,020.00 | 2,020.00 | -2.88% | 2,631,853 |
| Apr 9, 2026 | 2,000.00 | 2,225.00 | 1,921.00 | 2,080.00 | 2,080.00 | 3.23% | 6,799,616 |
| Apr 8, 2026 | 1,830.00 | 2,140.00 | 1,817.00 | 2,015.00 | 2,015.00 | 12.95% | 5,785,782 |
| Apr 7, 2026 | 1,811.00 | 1,859.00 | 1,776.00 | 1,784.00 | 1,784.00 | -1.16% | 306,456 |
| Apr 6, 2026 | 1,820.00 | 1,839.00 | 1,784.00 | 1,805.00 | 1,805.00 | 0.17% | 253,220 |
| Apr 3, 2026 | 1,750.00 | 1,820.00 | 1,750.00 | 1,802.00 | 1,802.00 | 3.68% | 273,979 |
| Apr 2, 2026 | 1,901.00 | 1,932.00 | 1,734.00 | 1,738.00 | 1,738.00 | -7.55% | 690,329 |
| Apr 1, 2026 | 1,809.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 7.24% | 840,067 |
| Mar 31, 2026 | 1,798.00 | 1,799.00 | 1,751.00 | 1,753.00 | 1,753.00 | -2.50% | 253,899 |
| Mar 30, 2026 | 1,805.00 | 1,820.00 | 1,745.00 | 1,798.00 | 1,798.00 | -2.12% | 268,963 |
| Mar 27, 2026 | 1,810.00 | 1,839.00 | 1,763.00 | 1,837.00 | 1,837.00 | 0.71% | 266,069 |
| Mar 26, 2026 | 1,885.00 | 1,891.00 | 1,820.00 | 1,824.00 | 1,824.00 | -3.24% | 309,189 |
| Mar 25, 2026 | 1,843.00 | 1,925.00 | 1,833.00 | 1,885.00 | 1,885.00 | 2.28% | 350,291 |
| Mar 24, 2026 | 1,980.00 | 1,983.00 | 1,790.00 | 1,843.00 | 1,843.00 | -3.15% | 882,882 |
| Mar 23, 2026 | 2,005.00 | 2,005.00 | 1,850.00 | 1,903.00 | 1,903.00 | -5.32% | 1,152,198 |
| Mar 20, 2026 | 1,845.00 | 2,075.00 | 1,845.00 | 2,010.00 | 2,010.00 | 8.94% | 3,216,196 |
| Mar 19, 2026 | 1,850.00 | 1,888.00 | 1,800.00 | 1,845.00 | 1,845.00 | -0.49% | 456,727 |
| Mar 18, 2026 | 1,807.00 | 1,858.00 | 1,794.00 | 1,854.00 | 1,854.00 | 3.40% | 487,688 |
| Mar 17, 2026 | 1,837.00 | 1,871.00 | 1,780.00 | 1,793.00 | 1,793.00 | -2.40% | 303,950 |
| Mar 16, 2026 | 1,845.00 | 1,870.00 | 1,799.00 | 1,837.00 | 1,837.00 | 0.27% | 568,311 |
| Mar 13, 2026 | 1,745.00 | 1,950.00 | 1,700.00 | 1,832.00 | 1,832.00 | 5.23% | 1,049,457 |
| Mar 12, 2026 | 1,770.00 | 1,770.00 | 1,731.00 | 1,741.00 | 1,741.00 | -1.92% | 294,353 |
| Mar 11, 2026 | 1,690.00 | 1,800.00 | 1,690.00 | 1,775.00 | 1,775.00 | 6.03% | 582,163 |
| Mar 10, 2026 | 1,660.00 | 1,716.00 | 1,660.00 | 1,674.00 | 1,674.00 | 2.14% | 236,463 |
| 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 |