Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,165.77 | 20,382 |
| 2024-04-29 | 7,120.00 | 7,250.00 | 7,070.00 | 7,200.00 | 7,165.77 | 40,769 |
| 2024-04-26 | 7,120.00 | 7,140.00 | 7,060.00 | 7,090.00 | 7,056.29 | 32,968 |
| 2024-04-25 | 7,140.00 | 7,180.00 | 7,070.00 | 7,120.00 | 7,086.15 | 34,504 |
| 2024-04-24 | 7,110.00 | 7,120.00 | 7,070.00 | 7,100.00 | 7,066.25 | 29,268 |
| 2024-04-23 | 7,100.00 | 7,190.00 | 7,060.00 | 7,080.00 | 7,046.34 | 42,594 |
| 2024-04-22 | 7,100.00 | 7,220.00 | 7,030.00 | 7,160.00 | 7,125.96 | 87,648 |
| 2024-04-19 | 7,180.00 | 7,280.00 | 7,040.00 | 7,100.00 | 7,066.25 | 40,707 |
| 2024-04-18 | 7,100.00 | 7,250.00 | 7,100.00 | 7,240.00 | 7,205.58 | 21,227 |
| 2024-04-17 | 7,070.00 | 7,150.00 | 7,070.00 | 7,100.00 | 7,066.25 | 19,263 |
| 2024-04-16 | 7,270.00 | 7,270.00 | 7,070.00 | 7,070.00 | 7,036.39 | 64,233 |
| 2024-04-15 | 7,350.00 | 7,350.00 | 7,180.00 | 7,270.00 | 7,235.44 | 39,405 |
| 2024-04-12 | 7,410.00 | 7,520.00 | 7,370.00 | 7,370.00 | 7,334.96 | 54,083 |
| 2024-04-11 | 7,550.00 | 7,610.00 | 7,440.00 | 7,440.00 | 7,404.63 | 63,615 |
| 2024-04-09 | 7,450.00 | 7,720.00 | 7,450.00 | 7,660.00 | 7,623.58 | 105,940 |
| 2024-04-08 | 7,560.00 | 7,580.00 | 7,450.00 | 7,520.00 | 7,484.25 | 53,130 |
| 2024-04-05 | 7,420.00 | 7,540.00 | 7,360.00 | 7,540.00 | 7,504.15 | 56,068 |
| 2024-04-04 | 7,500.00 | 7,640.00 | 7,370.00 | 7,420.00 | 7,384.72 | 85,815 |
| 2024-04-03 | 7,250.00 | 7,670.00 | 7,200.00 | 7,500.00 | 7,464.34 | 134,091 |
| 2024-04-02 | 7,390.00 | 7,430.00 | 7,210.00 | 7,270.00 | 7,235.44 | 84,952 |
| 2024-04-01 | 7,360.00 | 7,450.00 | 7,350.00 | 7,430.00 | 7,394.68 | 28,815 |
| 2024-03-29 | 7,430.00 | 7,460.00 | 7,370.00 | 7,400.00 | 7,364.82 | 51,776 |
| 2024-03-28 | 7,510.00 | 7,550.00 | 7,460.00 | 7,470.00 | 7,434.49 | 40,956 |
| 2024-03-27 | 7,420.00 | 7,570.00 | 7,410.00 | 7,510.00 | 7,474.30 | 45,478 |
| 2024-03-26 | 7,350.00 | 7,500.00 | 7,350.00 | 7,480.00 | 7,444.44 | 51,133 |
| 2024-03-25 | 7,370.00 | 7,450.00 | 7,320.00 | 7,410.00 | 7,374.77 | 49,826 |
| 2024-03-22 | 7,510.00 | 7,530.00 | 7,390.00 | 7,410.00 | 7,374.77 | 63,930 |
| 2024-03-21 | 7,490.00 | 7,490.00 | 7,420.00 | 7,490.00 | 7,454.39 | 43,386 |
| 2024-03-20 | 7,530.00 | 7,590.00 | 7,430.00 | 7,450.00 | 7,414.58 | 73,483 |
| 2024-03-19 | 7,580.00 | 7,610.00 | 7,510.00 | 7,530.00 | 7,494.20 | 51,787 |
| 2024-03-18 | 7,580.00 | 7,800.00 | 7,570.00 | 7,620.00 | 7,583.77 | 62,624 |
| 2024-03-15 | 7,630.00 | 7,790.00 | 7,580.00 | 7,630.00 | 7,593.73 | 67,574 |
| 2024-03-14 | 7,680.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,683.30 | 59,369 |
| 2024-03-13 | 7,610.00 | 7,770.00 | 7,580.00 | 7,680.00 | 7,643.49 | 55,745 |
| 2024-03-12 | 7,680.00 | 7,720.00 | 7,570.00 | 7,630.00 | 7,593.73 | 84,717 |
| 2024-03-11 | 7,730.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,683.30 | 46,442 |
| 2024-03-08 | 7,900.00 | 7,930.00 | 7,700.00 | 7,730.00 | 7,693.25 | 80,620 |
| 2024-03-07 | 8,170.00 | 8,250.00 | 7,850.00 | 7,850.00 | 7,812.68 | 161,488 |
| 2024-03-06 | 7,910.00 | 8,010.00 | 7,800.00 | 8,010.00 | 7,971.92 | 64,119 |
| 2024-03-05 | 7,900.00 | 8,030.00 | 7,900.00 | 7,900.00 | 7,862.44 | 52,859 |
| 2024-03-04 | 7,880.00 | 8,050.00 | 7,810.00 | 7,910.00 | 7,872.40 | 69,118 |
| 2024-02-29 | 7,840.00 | 7,960.00 | 7,840.00 | 7,850.00 | 7,812.68 | 46,430 |
| 2024-02-28 | 7,870.00 | 7,950.00 | 7,870.00 | 7,880.00 | 7,842.54 | 47,577 |
| 2024-02-27 | 7,920.00 | 8,040.00 | 7,830.00 | 7,910.00 | 7,872.40 | 100,944 |
| 2024-02-26 | 8,090.00 | 8,180.00 | 7,990.00 | 8,000.00 | 7,961.97 | 99,786 |
| 2024-02-23 | 8,220.00 | 8,220.00 | 8,020.00 | 8,040.00 | 8,001.78 | 114,094 |
| 2024-02-22 | 8,290.00 | 8,320.00 | 8,190.00 | 8,210.00 | 8,170.97 | 71,114 |
| 2024-02-21 | 8,230.00 | 8,300.00 | 8,160.00 | 8,200.00 | 8,161.02 | 91,139 |
| 2024-02-20 | 8,270.00 | 8,340.00 | 8,210.00 | 8,290.00 | 8,250.59 | 84,561 |
| 2024-02-19 | 8,350.00 | 8,390.00 | 8,250.00 | 8,300.00 | 8,260.54 | 91,679 |
| 2024-02-16 | 8,260.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,260.54 | 255,337 |
| 2024-02-15 | 8,400.00 | 8,400.00 | 8,250.00 | 8,260.00 | 8,220.73 | 96,772 |
| 2024-02-14 | 8,210.00 | 8,430.00 | 8,210.00 | 8,420.00 | 8,379.97 | 74,269 |
| 2024-02-13 | 8,300.00 | 8,450.00 | 8,300.00 | 8,410.00 | 8,370.02 | 75,628 |
| 2024-02-08 | 8,310.00 | 8,420.00 | 8,220.00 | 8,260.00 | 8,220.73 | 82,807 |
| 2024-02-07 | 8,370.00 | 8,490.00 | 8,300.00 | 8,340.00 | 8,300.35 | 99,723 |
| 2024-02-06 | 8,250.00 | 8,510.00 | 8,100.00 | 8,390.00 | 8,350.11 | 173,711 |
| 2024-02-05 | 8,520.00 | 8,520.00 | 8,220.00 | 8,250.00 | 8,210.78 | 232,503 |
| 2024-02-02 | 8,730.00 | 8,790.00 | 8,410.00 | 8,520.00 | 8,479.50 | 300,132 |
| 2024-02-01 | 8,800.00 | 9,260.00 | 8,650.00 | 8,700.00 | 8,658.64 | 585,308 |
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.