Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,010.00 | 9,400.00 | 8,900.00 | 9,010.00 | 8,967.17 | 979,799 |
| 2024-01-30 | 9,090.00 | 9,420.00 | 8,680.00 | 9,400.00 | 9,355.31 | 2,583,698 |
| 2024-01-29 | 8,560.00 | 8,900.00 | 8,270.00 | 8,900.00 | 8,857.69 | 399,484 |
| 2024-01-26 | 8,540.00 | 8,730.00 | 8,400.00 | 8,520.00 | 8,479.50 | 443,384 |
| 2024-01-25 | 8,300.00 | 8,830.00 | 8,190.00 | 8,380.00 | 8,340.16 | 1,024,182 |
| 2024-01-24 | 8,430.00 | 8,530.00 | 8,250.00 | 8,310.00 | 8,270.49 | 181,135 |
| 2024-01-23 | 8,040.00 | 8,840.00 | 8,000.00 | 8,490.00 | 8,449.64 | 1,244,356 |
| 2024-01-22 | 8,200.00 | 8,200.00 | 8,050.00 | 8,100.00 | 8,061.49 | 76,166 |
| 2024-01-19 | 8,260.00 | 8,370.00 | 8,150.00 | 8,180.00 | 8,141.11 | 96,227 |
| 2024-01-18 | 8,140.00 | 8,340.00 | 8,050.00 | 8,260.00 | 8,220.73 | 204,114 |
| 2024-01-17 | 8,220.00 | 8,220.00 | 7,980.00 | 8,010.00 | 7,971.92 | 146,167 |
| 2024-01-16 | 8,290.00 | 8,450.00 | 8,060.00 | 8,230.00 | 8,190.87 | 239,886 |
| 2024-01-15 | 8,310.00 | 8,450.00 | 8,180.00 | 8,250.00 | 8,210.78 | 177,281 |
| 2024-01-12 | 8,330.00 | 8,330.00 | 8,110.00 | 8,130.00 | 8,091.35 | 124,188 |
| 2024-01-11 | 8,180.00 | 8,310.00 | 8,170.00 | 8,250.00 | 8,210.78 | 106,059 |
| 2024-01-10 | 8,300.00 | 8,350.00 | 8,110.00 | 8,190.00 | 8,151.06 | 204,489 |
| 2024-01-09 | 8,110.00 | 8,220.00 | 8,110.00 | 8,190.00 | 8,151.06 | 135,129 |
| 2024-01-08 | 8,000.00 | 8,170.00 | 7,990.00 | 8,130.00 | 8,091.35 | 95,601 |
| 2024-01-05 | 8,070.00 | 8,210.00 | 8,010.00 | 8,040.00 | 8,001.78 | 89,718 |
| 2024-01-04 | 8,180.00 | 8,220.00 | 8,070.00 | 8,080.00 | 8,041.59 | 125,548 |
| 2024-01-03 | 8,020.00 | 8,290.00 | 7,980.00 | 8,200.00 | 8,161.02 | 214,137 |
| 2024-01-02 | 8,040.00 | 8,150.00 | 7,950.00 | 8,070.00 | 8,031.63 | 209,461 |
| 2023-12-28 | 7,880.00 | 7,930.00 | 7,860.00 | 7,880.00 | 7,842.54 | 112,133 |
| 2023-12-27 | 7,960.00 | 8,020.00 | 7,880.00 | 7,910.00 | 7,872.40 | 134,980 |
| 2023-12-26 | 7,920.00 | 8,250.00 | 7,790.00 | 8,020.00 | 7,981.87 | 342,617 |
| 2023-12-22 | 8,140.00 | 8,150.00 | 7,940.00 | 7,940.00 | 7,902.25 | 258,070 |
| 2023-12-21 | 7,930.00 | 8,620.00 | 7,890.00 | 8,010.00 | 7,971.92 | 1,267,122 |
| 2023-12-20 | 8,330.00 | 8,900.00 | 7,990.00 | 7,990.00 | 7,952.01 | 3,462,906 |
| 2023-12-19 | 7,680.00 | 7,770.00 | 7,590.00 | 7,720.00 | 7,683.30 | 196,169 |
| 2023-12-18 | 7,710.00 | 7,750.00 | 7,660.00 | 7,690.00 | 7,653.44 | 40,018 |
| 2023-12-15 | 7,730.00 | 7,800.00 | 7,670.00 | 7,670.00 | 7,633.54 | 68,174 |
| 2023-12-14 | 7,800.00 | 7,870.00 | 7,720.00 | 7,720.00 | 7,683.30 | 65,540 |
| 2023-12-13 | 7,900.00 | 7,930.00 | 7,750.00 | 7,750.00 | 7,713.16 | 60,895 |
| 2023-12-12 | 7,820.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,862.44 | 42,457 |
| 2023-12-11 | 7,780.00 | 7,840.00 | 7,700.00 | 7,820.00 | 7,782.82 | 60,808 |
| 2023-12-08 | 7,880.00 | 7,940.00 | 7,720.00 | 7,780.00 | 7,743.01 | 78,911 |
| 2023-12-07 | 8,070.00 | 8,130.00 | 7,880.00 | 7,880.00 | 7,842.54 | 97,805 |
| 2023-12-06 | 7,990.00 | 8,160.00 | 7,860.00 | 8,160.00 | 8,121.21 | 93,853 |
| 2023-12-05 | 8,060.00 | 8,150.00 | 7,920.00 | 7,980.00 | 7,942.06 | 107,401 |
| 2023-12-04 | 7,950.00 | 8,250.00 | 7,880.00 | 8,130.00 | 8,091.35 | 193,159 |
| 2023-12-01 | 8,050.00 | 8,110.00 | 7,950.00 | 7,960.00 | 7,922.16 | 68,700 |
| 2023-11-30 | 8,050.00 | 8,220.00 | 7,860.00 | 8,030.00 | 7,991.82 | 186,810 |
| 2023-11-29 | 8,020.00 | 8,030.00 | 7,830.00 | 7,870.00 | 7,832.59 | 153,760 |
| 2023-11-28 | 8,160.00 | 8,220.00 | 7,900.00 | 8,120.00 | 8,081.40 | 226,736 |
| 2023-11-27 | 8,070.00 | 8,270.00 | 8,060.00 | 8,190.00 | 8,151.06 | 191,039 |
| 2023-11-24 | 7,950.00 | 8,480.00 | 7,910.00 | 8,230.00 | 8,190.87 | 417,503 |
| 2023-11-23 | 8,240.00 | 8,240.00 | 7,970.00 | 8,010.00 | 7,971.92 | 201,910 |
| 2023-11-22 | 7,900.00 | 8,380.00 | 7,860.00 | 8,130.00 | 8,091.35 | 520,381 |
| 2023-11-21 | 7,900.00 | 8,030.00 | 7,830.00 | 7,900.00 | 7,862.44 | 141,149 |
| 2023-11-20 | 7,590.00 | 8,040.00 | 7,520.00 | 7,890.00 | 7,852.49 | 324,370 |
| 2023-11-17 | 7,790.00 | 7,790.00 | 7,590.00 | 7,620.00 | 7,583.77 | 69,774 |
| 2023-11-16 | 7,670.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,752.97 | 72,220 |
| 2023-11-15 | 7,580.00 | 7,800.00 | 7,560.00 | 7,780.00 | 7,743.01 | 166,524 |
| 2023-11-14 | 7,290.00 | 7,800.00 | 7,290.00 | 7,580.00 | 7,543.96 | 174,932 |
| 2023-11-13 | 7,460.00 | 7,530.00 | 7,310.00 | 7,320.00 | 7,285.20 | 96,651 |
| 2023-11-10 | 7,490.00 | 7,490.00 | 7,360.00 | 7,470.00 | 7,434.49 | 90,950 |
| 2023-11-09 | 7,540.00 | 7,800.00 | 7,460.00 | 7,500.00 | 7,464.34 | 213,661 |
| 2023-11-08 | 7,740.00 | 7,870.00 | 7,510.00 | 7,590.00 | 7,553.92 | 214,624 |
| 2023-11-07 | 7,830.00 | 7,950.00 | 7,730.00 | 7,780.00 | 7,743.01 | 368,893 |
| 2023-11-06 | 7,720.00 | 7,910.00 | 7,620.00 | 7,830.00 | 7,792.78 | 452,884 |
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.