Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,740.00 | 8,740.00 | 8,560.00 | 8,660.00 | 8,618.83 | 90,298 |
| 2023-02-09 | 8,670.00 | 8,860.00 | 8,650.00 | 8,730.00 | 8,688.50 | 112,368 |
| 2023-02-08 | 8,670.00 | 8,790.00 | 8,670.00 | 8,690.00 | 8,648.69 | 98,521 |
| 2023-02-07 | 8,650.00 | 8,790.00 | 8,570.00 | 8,650.00 | 8,608.88 | 113,231 |
| 2023-02-06 | 8,550.00 | 8,700.00 | 8,370.00 | 8,570.00 | 8,529.26 | 79,020 |
| 2023-02-03 | 8,650.00 | 8,750.00 | 8,560.00 | 8,560.00 | 8,519.30 | 91,255 |
| 2023-02-02 | 8,730.00 | 8,810.00 | 8,620.00 | 8,650.00 | 8,608.88 | 136,035 |
| 2023-02-01 | 8,760.00 | 8,840.00 | 8,550.00 | 8,610.00 | 8,569.07 | 127,247 |
| 2023-01-31 | 8,730.00 | 9,190.00 | 8,580.00 | 8,630.00 | 8,588.97 | 583,824 |
| 2023-01-30 | 8,530.00 | 8,760.00 | 8,390.00 | 8,750.00 | 8,708.40 | 197,832 |
| 2023-01-27 | 8,480.00 | 8,600.00 | 8,430.00 | 8,440.00 | 8,399.88 | 94,513 |
| 2023-01-26 | 8,420.00 | 8,550.00 | 8,400.00 | 8,410.00 | 8,370.02 | 72,742 |
| 2023-01-25 | 8,580.00 | 8,580.00 | 8,440.00 | 8,460.00 | 8,419.78 | 67,490 |
| 2023-01-20 | 8,300.00 | 8,500.00 | 8,190.00 | 8,470.00 | 8,429.73 | 101,123 |
| 2023-01-19 | 8,210.00 | 8,300.00 | 8,190.00 | 8,220.00 | 8,180.92 | 32,584 |
| 2023-01-18 | 8,310.00 | 8,330.00 | 8,130.00 | 8,200.00 | 8,161.02 | 66,750 |
| 2023-01-17 | 8,610.00 | 8,610.00 | 8,280.00 | 8,300.00 | 8,260.54 | 74,725 |
| 2023-01-16 | 8,490.00 | 8,690.00 | 8,340.00 | 8,500.00 | 8,459.59 | 191,946 |
| 2023-01-13 | 8,430.00 | 8,560.00 | 8,380.00 | 8,420.00 | 8,379.97 | 86,217 |
| 2023-01-12 | 8,350.00 | 8,870.00 | 8,250.00 | 8,420.00 | 8,379.97 | 565,427 |
| 2023-01-11 | 8,380.00 | 8,420.00 | 8,270.00 | 8,290.00 | 8,250.59 | 53,678 |
| 2023-01-10 | 8,110.00 | 8,340.00 | 8,110.00 | 8,300.00 | 8,260.54 | 99,181 |
| 2023-01-09 | 8,120.00 | 8,260.00 | 8,060.00 | 8,180.00 | 8,141.11 | 91,608 |
| 2023-01-06 | 7,870.00 | 8,190.00 | 7,820.00 | 8,020.00 | 7,981.87 | 116,080 |
| 2023-01-05 | 7,960.00 | 7,980.00 | 7,740.00 | 7,950.00 | 7,912.20 | 124,638 |
| 2023-01-04 | 7,500.00 | 7,870.00 | 7,500.00 | 7,780.00 | 7,743.01 | 133,139 |
| 2023-01-03 | 7,440.00 | 8,790.00 | 7,190.00 | 7,600.00 | 7,563.87 | 1,180,884 |
| 2023-01-02 | 7,670.00 | 7,720.00 | 7,410.00 | 7,500.00 | 7,464.34 | 86,575 |
| 2022-12-29 | 7,700.00 | 7,820.00 | 7,560.00 | 7,620.00 | 7,583.77 | 72,206 |
| 2022-12-28 | 7,650.00 | 7,850.00 | 7,620.00 | 7,790.00 | 7,752.97 | 50,694 |
| 2022-12-27 | 7,550.00 | 7,890.00 | 7,550.00 | 7,710.00 | 7,673.35 | 76,168 |
| 2022-12-26 | 7,650.00 | 7,760.00 | 7,600.00 | 7,610.00 | 7,573.82 | 69,207 |
| 2022-12-23 | 7,950.00 | 8,010.00 | 7,700.00 | 7,740.00 | 7,703.20 | 84,435 |
| 2022-12-22 | 8,080.00 | 8,080.00 | 8,010.00 | 8,030.00 | 7,991.82 | 42,212 |
| 2022-12-21 | 8,010.00 | 8,100.00 | 7,890.00 | 8,030.00 | 7,991.82 | 70,304 |
| 2022-12-20 | 8,130.00 | 8,260.00 | 7,950.00 | 8,000.00 | 7,961.97 | 74,203 |
| 2022-12-19 | 8,140.00 | 8,290.00 | 8,120.00 | 8,200.00 | 8,161.02 | 40,567 |
| 2022-12-16 | 8,150.00 | 8,240.00 | 8,100.00 | 8,170.00 | 8,131.16 | 55,535 |
| 2022-12-15 | 8,490.00 | 8,510.00 | 8,300.00 | 8,310.00 | 8,270.49 | 65,057 |
| 2022-12-14 | 8,430.00 | 8,520.00 | 8,400.00 | 8,460.00 | 8,419.78 | 52,919 |
| 2022-12-13 | 8,560.00 | 8,590.00 | 8,320.00 | 8,380.00 | 8,340.16 | 77,556 |
| 2022-12-12 | 8,730.00 | 8,770.00 | 8,510.00 | 8,520.00 | 8,479.50 | 166,533 |
| 2022-12-09 | 8,770.00 | 8,840.00 | 8,650.00 | 8,820.00 | 8,778.07 | 104,197 |
| 2022-12-08 | 8,940.00 | 8,940.00 | 8,740.00 | 8,770.00 | 8,728.31 | 87,583 |
| 2022-12-07 | 8,900.00 | 9,030.00 | 8,850.00 | 8,920.00 | 8,877.59 | 98,783 |
| 2022-12-06 | 9,100.00 | 9,180.00 | 8,980.00 | 9,030.00 | 8,987.07 | 106,753 |
| 2022-12-05 | 9,410.00 | 9,480.00 | 9,220.00 | 9,240.00 | 9,196.07 | 90,261 |
| 2022-12-02 | 9,550.00 | 9,680.00 | 9,390.00 | 9,430.00 | 9,385.17 | 192,288 |
| 2022-12-01 | 9,400.00 | 9,970.00 | 9,290.00 | 9,510.00 | 9,464.79 | 1,177,475 |
| 2022-11-30 | 9,300.00 | 9,380.00 | 9,200.00 | 9,280.00 | 9,235.88 | 62,055 |
| 2022-11-29 | 9,000.00 | 9,330.00 | 9,000.00 | 9,300.00 | 9,255.79 | 99,542 |
| 2022-11-28 | 9,410.00 | 9,410.00 | 9,110.00 | 9,120.00 | 9,076.64 | 115,812 |
| 2022-11-25 | 9,370.00 | 9,420.00 | 9,270.00 | 9,420.00 | 9,375.22 | 56,147 |
| 2022-11-24 | 9,280.00 | 9,530.00 | 9,270.00 | 9,370.00 | 9,325.45 | 128,362 |
| 2022-11-23 | 9,340.00 | 9,340.00 | 9,180.00 | 9,200.00 | 9,156.26 | 64,981 |
| 2022-11-22 | 9,000.00 | 9,320.00 | 8,990.00 | 9,230.00 | 9,186.12 | 101,524 |
| 2022-11-21 | 9,400.00 | 9,420.00 | 9,090.00 | 9,090.00 | 9,046.79 | 139,468 |
| 2022-11-18 | 9,580.00 | 9,780.00 | 9,400.00 | 9,400.00 | 9,355.31 | 299,384 |
| 2022-11-17 | 9,380.00 | 9,940.00 | 9,060.00 | 9,530.00 | 9,484.69 | 952,887 |
| 2022-11-16 | 9,430.00 | 9,690.00 | 9,240.00 | 9,380.00 | 9,335.41 | 442,114 |
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.