Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 7,430.00 | 7,580.00 | 7,430.00 | 7,520.00 | 7,484.25 | 34,286 |
| 2023-08-03 | 7,680.00 | 7,770.00 | 7,490.00 | 7,530.00 | 7,494.20 | 68,225 |
| 2023-08-02 | 7,650.00 | 7,830.00 | 7,630.00 | 7,730.00 | 7,693.25 | 73,162 |
| 2023-08-01 | 7,770.00 | 7,850.00 | 7,670.00 | 7,680.00 | 7,643.49 | 78,378 |
| 2023-07-31 | 7,520.00 | 7,730.00 | 7,450.00 | 7,730.00 | 7,693.25 | 56,701 |
| 2023-07-28 | 7,190.00 | 7,650.00 | 7,190.00 | 7,520.00 | 7,484.25 | 100,405 |
| 2023-07-27 | 7,200.00 | 7,510.00 | 7,200.00 | 7,470.00 | 7,434.49 | 90,534 |
| 2023-07-26 | 7,660.00 | 7,730.00 | 7,100.00 | 7,240.00 | 7,205.58 | 330,386 |
| 2023-07-25 | 7,950.00 | 8,000.00 | 7,720.00 | 7,730.00 | 7,693.25 | 158,176 |
| 2023-07-24 | 8,390.00 | 8,390.00 | 7,890.00 | 7,910.00 | 7,872.40 | 199,577 |
| 2023-07-21 | 8,510.00 | 8,510.00 | 8,270.00 | 8,300.00 | 8,260.54 | 111,665 |
| 2023-07-20 | 8,150.00 | 8,660.00 | 8,120.00 | 8,660.00 | 8,618.83 | 347,495 |
| 2023-07-19 | 8,310.00 | 8,310.00 | 8,120.00 | 8,240.00 | 8,200.83 | 140,796 |
| 2023-07-18 | 8,580.00 | 8,590.00 | 8,300.00 | 8,390.00 | 8,350.11 | 182,504 |
| 2023-07-17 | 8,490.00 | 8,910.00 | 8,350.00 | 8,590.00 | 8,549.16 | 909,424 |
| 2023-07-14 | 8,390.00 | 8,390.00 | 8,090.00 | 8,140.00 | 8,101.30 | 83,738 |
| 2023-07-13 | 8,330.00 | 8,410.00 | 8,290.00 | 8,370.00 | 8,330.21 | 69,012 |
| 2023-07-12 | 8,340.00 | 8,480.00 | 8,230.00 | 8,290.00 | 8,250.59 | 88,371 |
| 2023-07-11 | 8,220.00 | 8,330.00 | 8,160.00 | 8,290.00 | 8,250.59 | 94,170 |
| 2023-07-10 | 8,000.00 | 8,450.00 | 8,000.00 | 8,220.00 | 8,180.92 | 169,529 |
| 2023-07-07 | 7,900.00 | 8,650.00 | 7,710.00 | 7,990.00 | 7,952.01 | 359,924 |
| 2023-07-06 | 8,170.00 | 8,170.00 | 7,840.00 | 7,860.00 | 7,822.63 | 168,766 |
| 2023-07-05 | 8,300.00 | 8,400.00 | 8,130.00 | 8,160.00 | 8,121.21 | 125,316 |
| 2023-07-04 | 8,490.00 | 8,560.00 | 8,320.00 | 8,350.00 | 8,310.30 | 90,056 |
| 2023-07-03 | 8,500.00 | 8,640.00 | 8,490.00 | 8,520.00 | 8,479.50 | 59,616 |
| 2023-06-30 | 8,460.00 | 8,600.00 | 8,340.00 | 8,510.00 | 8,469.54 | 95,255 |
| 2023-06-29 | 8,610.00 | 8,710.00 | 8,370.00 | 8,550.00 | 8,509.35 | 121,954 |
| 2023-06-28 | 8,740.00 | 8,770.00 | 8,510.00 | 8,650.00 | 8,608.88 | 103,156 |
| 2023-06-27 | 8,820.00 | 8,940.00 | 8,660.00 | 8,670.00 | 8,628.78 | 104,569 |
| 2023-06-26 | 8,730.00 | 9,060.00 | 8,730.00 | 8,890.00 | 8,847.74 | 150,468 |
| 2023-06-23 | 8,750.00 | 8,860.00 | 8,600.00 | 8,700.00 | 8,658.64 | 119,492 |
| 2023-06-22 | 9,000.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,758.16 | 163,947 |
| 2023-06-21 | 8,850.00 | 9,030.00 | 8,770.00 | 8,980.00 | 8,937.31 | 196,257 |
| 2023-06-20 | 9,000.00 | 9,050.00 | 8,820.00 | 8,860.00 | 8,817.88 | 175,784 |
| 2023-06-19 | 8,990.00 | 9,070.00 | 8,810.00 | 9,000.00 | 8,957.21 | 376,244 |
| 2023-06-16 | 8,660.00 | 8,920.00 | 8,620.00 | 8,900.00 | 8,857.69 | 370,511 |
| 2023-06-15 | 8,930.00 | 8,950.00 | 8,520.00 | 8,640.00 | 8,598.92 | 421,741 |
| 2023-06-14 | 8,810.00 | 8,820.00 | 8,520.00 | 8,570.00 | 8,529.26 | 370,005 |
| 2023-06-13 | 9,000.00 | 9,710.00 | 8,630.00 | 8,750.00 | 8,708.40 | 4,227,200 |
| 2023-06-12 | 8,110.00 | 8,350.00 | 8,100.00 | 8,210.00 | 8,170.97 | 69,859 |
| 2023-06-09 | 8,220.00 | 8,220.00 | 8,130.00 | 8,150.00 | 8,111.25 | 31,711 |
| 2023-06-08 | 8,190.00 | 8,200.00 | 8,110.00 | 8,160.00 | 8,121.21 | 34,147 |
| 2023-06-07 | 8,310.00 | 8,310.00 | 8,190.00 | 8,190.00 | 8,151.06 | 48,268 |
| 2023-06-05 | 8,100.00 | 8,280.00 | 8,070.00 | 8,260.00 | 8,220.73 | 58,462 |
| 2023-06-02 | 8,120.00 | 8,120.00 | 8,040.00 | 8,090.00 | 8,051.54 | 37,697 |
| 2023-06-01 | 8,160.00 | 8,160.00 | 8,020.00 | 8,050.00 | 8,011.73 | 52,148 |
| 2023-05-31 | 8,120.00 | 8,640.00 | 8,000.00 | 8,080.00 | 8,041.59 | 290,242 |
| 2023-05-30 | 8,230.00 | 8,260.00 | 8,120.00 | 8,140.00 | 8,101.30 | 35,429 |
| 2023-05-26 | 8,400.00 | 8,430.00 | 8,190.00 | 8,190.00 | 8,151.06 | 88,821 |
| 2023-05-25 | 8,450.00 | 8,700.00 | 8,260.00 | 8,500.00 | 8,459.59 | 146,306 |
| 2023-05-24 | 8,440.00 | 8,790.00 | 8,310.00 | 8,490.00 | 8,449.64 | 194,424 |
| 2023-05-23 | 8,530.00 | 8,620.00 | 8,430.00 | 8,460.00 | 8,419.78 | 84,189 |
| 2023-05-22 | 8,390.00 | 8,680.00 | 8,310.00 | 8,520.00 | 8,479.50 | 181,960 |
| 2023-05-19 | 8,300.00 | 8,440.00 | 8,180.00 | 8,390.00 | 8,350.11 | 113,479 |
| 2023-05-18 | 8,330.00 | 8,330.00 | 8,150.00 | 8,210.00 | 8,170.97 | 48,898 |
| 2023-05-17 | 8,060.00 | 8,280.00 | 8,020.00 | 8,270.00 | 8,230.68 | 102,451 |
| 2023-05-16 | 7,990.00 | 8,160.00 | 7,980.00 | 8,080.00 | 8,041.59 | 66,561 |
| 2023-05-15 | 7,910.00 | 8,130.00 | 7,910.00 | 8,020.00 | 7,981.87 | 72,029 |
| 2023-05-12 | 8,060.00 | 8,090.00 | 7,890.00 | 7,970.00 | 7,932.11 | 70,760 |
| 2023-05-11 | 8,050.00 | 8,130.00 | 8,000.00 | 8,060.00 | 8,021.68 | 82,412 |
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.