Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,970.00 | 8,700.00 | 7,920.00 | 7,970.00 | 7,932.11 | 593,828 |
| 2023-05-09 | 8,000.00 | 8,140.00 | 7,930.00 | 8,020.00 | 7,981.87 | 33,746 |
| 2023-05-08 | 7,970.00 | 8,200.00 | 7,910.00 | 8,100.00 | 8,061.49 | 88,163 |
| 2023-05-04 | 7,820.00 | 7,920.00 | 7,770.00 | 7,910.00 | 7,872.40 | 64,765 |
| 2023-05-03 | 7,790.00 | 7,900.00 | 7,790.00 | 7,820.00 | 7,782.82 | 34,897 |
| 2023-05-02 | 7,740.00 | 7,920.00 | 7,660.00 | 7,880.00 | 7,842.54 | 43,167 |
| 2023-04-28 | 7,860.00 | 7,880.00 | 7,720.00 | 7,740.00 | 7,703.20 | 61,612 |
| 2023-04-27 | 7,790.00 | 7,820.00 | 7,670.00 | 7,800.00 | 7,762.92 | 51,581 |
| 2023-04-26 | 7,820.00 | 7,940.00 | 7,790.00 | 7,800.00 | 7,762.92 | 52,969 |
| 2023-04-25 | 7,980.00 | 8,000.00 | 7,810.00 | 7,900.00 | 7,862.44 | 81,836 |
| 2023-04-24 | 8,170.00 | 8,220.00 | 7,980.00 | 7,990.00 | 7,952.01 | 72,893 |
| 2023-04-21 | 8,230.00 | 8,320.00 | 8,040.00 | 8,170.00 | 8,131.16 | 71,471 |
| 2023-04-20 | 8,430.00 | 8,520.00 | 8,210.00 | 8,230.00 | 8,190.87 | 128,481 |
| 2023-04-19 | 8,300.00 | 8,530.00 | 8,300.00 | 8,420.00 | 8,379.97 | 124,882 |
| 2023-04-18 | 8,430.00 | 8,510.00 | 8,300.00 | 8,380.00 | 8,340.16 | 238,062 |
| 2023-04-17 | 8,050.00 | 8,810.00 | 8,020.00 | 8,700.00 | 8,658.64 | 698,237 |
| 2023-04-14 | 7,920.00 | 8,050.00 | 7,900.00 | 8,020.00 | 7,981.87 | 67,729 |
| 2023-04-13 | 7,930.00 | 7,960.00 | 7,760.00 | 7,910.00 | 7,872.40 | 48,603 |
| 2023-04-12 | 7,720.00 | 7,960.00 | 7,720.00 | 7,900.00 | 7,862.44 | 71,629 |
| 2023-04-11 | 7,680.00 | 7,880.00 | 7,620.00 | 7,800.00 | 7,762.92 | 70,835 |
| 2023-04-10 | 7,990.00 | 7,990.00 | 7,650.00 | 7,710.00 | 7,673.35 | 110,474 |
| 2023-04-07 | 8,000.00 | 8,040.00 | 7,930.00 | 7,990.00 | 7,952.01 | 47,822 |
| 2023-04-06 | 8,100.00 | 8,140.00 | 7,850.00 | 7,890.00 | 7,852.49 | 75,022 |
| 2023-04-05 | 8,180.00 | 8,180.00 | 8,010.00 | 8,090.00 | 8,051.54 | 80,193 |
| 2023-04-04 | 8,130.00 | 8,230.00 | 7,990.00 | 8,180.00 | 8,141.11 | 108,904 |
| 2023-04-03 | 7,810.00 | 8,170.00 | 7,800.00 | 8,160.00 | 8,121.21 | 232,201 |
| 2023-03-31 | 7,820.00 | 7,850.00 | 7,740.00 | 7,780.00 | 7,743.01 | 62,395 |
| 2023-03-30 | 7,680.00 | 7,820.00 | 7,570.00 | 7,790.00 | 7,752.97 | 106,236 |
| 2023-03-29 | 7,680.00 | 7,740.00 | 7,500.00 | 7,680.00 | 7,643.49 | 70,727 |
| 2023-03-28 | 7,520.00 | 7,680.00 | 7,520.00 | 7,660.00 | 7,623.58 | 91,457 |
| 2023-03-27 | 7,550.00 | 7,670.00 | 7,370.00 | 7,470.00 | 7,434.49 | 129,528 |
| 2023-03-24 | 7,630.00 | 7,630.00 | 7,390.00 | 7,460.00 | 7,424.53 | 113,396 |
| 2023-03-23 | 7,620.00 | 7,780.00 | 7,500.00 | 7,540.00 | 7,504.15 | 77,475 |
| 2023-03-22 | 7,830.00 | 7,840.00 | 7,630.00 | 7,660.00 | 7,623.58 | 68,716 |
| 2023-03-21 | 7,850.00 | 7,890.00 | 7,690.00 | 7,780.00 | 7,743.01 | 62,005 |
| 2023-03-20 | 7,800.00 | 7,950.00 | 7,720.00 | 7,850.00 | 7,812.68 | 60,956 |
| 2023-03-17 | 7,680.00 | 7,800.00 | 7,600.00 | 7,760.00 | 7,723.11 | 50,758 |
| 2023-03-16 | 7,850.00 | 7,890.00 | 7,660.00 | 7,670.00 | 7,633.54 | 58,296 |
| 2023-03-15 | 7,470.00 | 7,960.00 | 7,470.00 | 7,940.00 | 7,902.25 | 133,752 |
| 2023-03-14 | 7,620.00 | 7,710.00 | 7,420.00 | 7,430.00 | 7,394.68 | 97,731 |
| 2023-03-13 | 7,760.00 | 7,830.00 | 7,610.00 | 7,730.00 | 7,693.25 | 89,092 |
| 2023-03-10 | 7,980.00 | 8,060.00 | 7,850.00 | 7,900.00 | 7,862.44 | 93,295 |
| 2023-03-09 | 7,960.00 | 8,050.00 | 7,910.00 | 7,980.00 | 7,942.06 | 64,258 |
| 2023-03-08 | 8,040.00 | 8,040.00 | 7,940.00 | 7,960.00 | 7,922.16 | 82,558 |
| 2023-03-07 | 8,030.00 | 8,180.00 | 8,020.00 | 8,130.00 | 8,091.35 | 56,774 |
| 2023-03-06 | 8,130.00 | 8,170.00 | 8,000.00 | 8,070.00 | 8,031.63 | 85,414 |
| 2023-03-03 | 8,100.00 | 8,180.00 | 8,060.00 | 8,120.00 | 8,081.40 | 31,798 |
| 2023-03-02 | 8,000.00 | 8,130.00 | 8,000.00 | 8,050.00 | 8,011.73 | 74,016 |
| 2023-02-28 | 8,040.00 | 8,150.00 | 8,020.00 | 8,030.00 | 7,991.82 | 48,769 |
| 2023-02-27 | 8,270.00 | 8,290.00 | 8,000.00 | 8,030.00 | 7,991.82 | 119,353 |
| 2023-02-24 | 8,470.00 | 8,470.00 | 8,190.00 | 8,220.00 | 8,180.92 | 80,271 |
| 2023-02-23 | 8,540.00 | 8,590.00 | 8,400.00 | 8,420.00 | 8,379.97 | 58,913 |
| 2023-02-22 | 8,660.00 | 8,740.00 | 8,490.00 | 8,530.00 | 8,489.45 | 96,208 |
| 2023-02-21 | 8,380.00 | 8,910.00 | 8,380.00 | 8,750.00 | 8,708.40 | 268,885 |
| 2023-02-20 | 8,330.00 | 8,460.00 | 8,230.00 | 8,450.00 | 8,409.83 | 68,306 |
| 2023-02-17 | 8,220.00 | 8,310.00 | 8,180.00 | 8,220.00 | 8,180.92 | 61,729 |
| 2023-02-16 | 8,300.00 | 8,330.00 | 8,210.00 | 8,230.00 | 8,190.87 | 66,165 |
| 2023-02-15 | 8,530.00 | 8,530.00 | 8,180.00 | 8,250.00 | 8,210.78 | 126,389 |
| 2023-02-14 | 8,500.00 | 8,630.00 | 8,450.00 | 8,480.00 | 8,439.69 | 90,878 |
| 2023-02-13 | 8,660.00 | 8,680.00 | 8,500.00 | 8,540.00 | 8,499.40 | 77,432 |
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.