Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,800.00 | 6,820.00 | 6,750.00 | 6,780.00 | 6,747.77 | 22,163 |
| 2024-07-26 | 6,630.00 | 6,800.00 | 6,630.00 | 6,770.00 | 6,737.81 | 22,512 |
| 2024-07-25 | 6,780.00 | 6,780.00 | 6,580.00 | 6,690.00 | 6,658.20 | 68,764 |
| 2024-07-24 | 6,860.00 | 6,870.00 | 6,760.00 | 6,780.00 | 6,747.77 | 32,354 |
| 2024-07-23 | 7,060.00 | 7,060.00 | 6,800.00 | 6,840.00 | 6,807.48 | 89,610 |
| 2024-07-22 | 7,010.00 | 7,110.00 | 7,000.00 | 7,020.00 | 6,986.63 | 41,136 |
| 2024-07-19 | 6,980.00 | 7,090.00 | 6,970.00 | 7,000.00 | 6,966.72 | 41,259 |
| 2024-07-18 | 7,130.00 | 7,130.00 | 7,010.00 | 7,040.00 | 7,006.53 | 47,592 |
| 2024-07-17 | 6,930.00 | 7,140.00 | 6,930.00 | 7,130.00 | 7,096.10 | 117,628 |
| 2024-07-16 | 6,920.00 | 7,020.00 | 6,900.00 | 6,930.00 | 6,897.05 | 56,788 |
| 2024-07-15 | 6,890.00 | 6,960.00 | 6,830.00 | 6,880.00 | 6,847.29 | 27,678 |
| 2024-07-12 | 6,840.00 | 6,880.00 | 6,760.00 | 6,860.00 | 6,827.39 | 24,743 |
| 2024-07-11 | 6,810.00 | 6,830.00 | 6,700.00 | 6,780.00 | 6,747.77 | 70,354 |
| 2024-07-10 | 6,830.00 | 6,830.00 | 6,730.00 | 6,770.00 | 6,737.81 | 35,493 |
| 2024-07-09 | 6,870.00 | 6,870.00 | 6,800.00 | 6,830.00 | 6,797.53 | 15,766 |
| 2024-07-08 | 6,700.00 | 7,000.00 | 6,660.00 | 6,830.00 | 6,797.53 | 69,188 |
| 2024-07-05 | 6,810.00 | 6,820.00 | 6,620.00 | 6,650.00 | 6,618.39 | 98,495 |
| 2024-07-04 | 6,950.00 | 6,960.00 | 6,810.00 | 6,810.00 | 6,777.62 | 64,104 |
| 2024-07-03 | 7,050.00 | 7,100.00 | 6,890.00 | 6,890.00 | 6,857.24 | 62,531 |
| 2024-07-02 | 7,080.00 | 7,110.00 | 6,960.00 | 6,980.00 | 6,946.82 | 77,010 |
| 2024-07-01 | 7,170.00 | 7,170.00 | 7,020.00 | 7,070.00 | 7,036.39 | 45,465 |
| 2024-06-28 | 7,070.00 | 7,120.00 | 7,050.00 | 7,050.00 | 7,016.48 | 46,043 |
| 2024-06-27 | 7,090.00 | 7,160.00 | 7,060.00 | 7,070.00 | 7,036.39 | 44,584 |
| 2024-06-26 | 7,060.00 | 7,200.00 | 7,060.00 | 7,120.00 | 7,086.15 | 29,490 |
| 2024-06-25 | 7,080.00 | 7,180.00 | 7,080.00 | 7,130.00 | 7,096.10 | 48,768 |
| 2024-06-24 | 7,380.00 | 7,380.00 | 7,160.00 | 7,170.00 | 7,135.91 | 66,002 |
| 2024-06-21 | 7,400.00 | 7,410.00 | 7,240.00 | 7,250.00 | 7,215.53 | 57,305 |
| 2024-06-20 | 7,380.00 | 7,730.00 | 7,250.00 | 7,450.00 | 7,414.58 | 148,075 |
| 2024-06-19 | 7,320.00 | 7,320.00 | 7,220.00 | 7,250.00 | 7,215.53 | 32,406 |
| 2024-06-18 | 7,280.00 | 7,380.00 | 7,200.00 | 7,300.00 | 7,265.30 | 51,055 |
| 2024-06-17 | 7,400.00 | 7,500.00 | 7,330.00 | 7,330.00 | 7,295.15 | 42,309 |
| 2024-06-14 | 7,550.00 | 7,560.00 | 7,410.00 | 7,410.00 | 7,374.77 | 41,618 |
| 2024-06-13 | 7,570.00 | 7,630.00 | 7,540.00 | 7,550.00 | 7,514.11 | 32,279 |
| 2024-06-12 | 7,590.00 | 7,850.00 | 7,570.00 | 7,570.00 | 7,534.01 | 51,876 |
| 2024-06-11 | 7,790.00 | 7,790.00 | 7,580.00 | 7,650.00 | 7,613.63 | 32,594 |
| 2024-06-10 | 7,660.00 | 7,910.00 | 7,610.00 | 7,710.00 | 7,673.35 | 109,596 |
| 2024-06-07 | 7,720.00 | 7,840.00 | 7,690.00 | 7,730.00 | 7,693.25 | 60,730 |
| 2024-06-05 | 7,710.00 | 7,840.00 | 7,580.00 | 7,720.00 | 7,683.30 | 55,070 |
| 2024-06-04 | 7,660.00 | 7,840.00 | 7,580.00 | 7,750.00 | 7,713.16 | 127,112 |
| 2024-06-03 | 7,400.00 | 7,960.00 | 7,370.00 | 7,750.00 | 7,713.16 | 292,549 |
| 2024-05-31 | 7,370.00 | 7,550.00 | 7,370.00 | 7,450.00 | 7,414.58 | 18,408 |
| 2024-05-30 | 7,500.00 | 7,550.00 | 7,370.00 | 7,390.00 | 7,354.87 | 35,791 |
| 2024-05-29 | 7,630.00 | 7,670.00 | 7,550.00 | 7,560.00 | 7,524.06 | 48,757 |
| 2024-05-28 | 7,730.00 | 7,730.00 | 7,620.00 | 7,670.00 | 7,633.54 | 58,226 |
| 2024-05-27 | 7,520.00 | 7,770.00 | 7,520.00 | 7,680.00 | 7,643.49 | 135,307 |
| 2024-05-24 | 7,390.00 | 7,540.00 | 7,310.00 | 7,510.00 | 7,474.30 | 44,893 |
| 2024-05-23 | 7,450.00 | 7,490.00 | 7,360.00 | 7,390.00 | 7,354.87 | 36,361 |
| 2024-05-22 | 7,390.00 | 7,540.00 | 7,320.00 | 7,450.00 | 7,414.58 | 53,895 |
| 2024-05-21 | 7,170.00 | 7,690.00 | 7,170.00 | 7,390.00 | 7,354.87 | 207,811 |
| 2024-05-20 | 7,160.00 | 7,230.00 | 7,160.00 | 7,190.00 | 7,155.82 | 22,853 |
| 2024-05-17 | 7,280.00 | 7,280.00 | 7,180.00 | 7,190.00 | 7,155.82 | 31,751 |
| 2024-05-16 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 7,215.53 | 23,285 |
| 2024-05-14 | 7,250.00 | 7,300.00 | 7,240.00 | 7,260.00 | 7,225.49 | 22,268 |
| 2024-05-13 | 7,210.00 | 7,270.00 | 7,190.00 | 7,210.00 | 7,175.72 | 39,522 |
| 2024-05-10 | 7,400.00 | 7,400.00 | 7,260.00 | 7,260.00 | 7,225.49 | 37,022 |
| 2024-05-09 | 7,390.00 | 7,470.00 | 7,360.00 | 7,380.00 | 7,344.91 | 50,228 |
| 2024-05-08 | 7,380.00 | 7,490.00 | 7,280.00 | 7,400.00 | 7,364.82 | 90,025 |
| 2024-05-07 | 7,170.00 | 7,440.00 | 7,130.00 | 7,440.00 | 7,404.63 | 135,062 |
| 2024-05-03 | 7,210.00 | 7,270.00 | 7,150.00 | 7,160.00 | 7,125.96 | 22,216 |
| 2024-05-02 | 7,210.00 | 7,270.00 | 7,180.00 | 7,210.00 | 7,175.72 | 20,746 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 29.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.