Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,950.00 | 9,850.00 | 8,950.00 | 9,330.00 | 9,285.64 | 1,050,130 |
| 2022-11-14 | 8,970.00 | 9,090.00 | 8,930.00 | 8,970.00 | 8,927.36 | 108,203 |
| 2022-11-11 | 9,090.00 | 9,090.00 | 8,860.00 | 8,990.00 | 8,947.26 | 193,693 |
| 2022-11-10 | 8,750.00 | 8,910.00 | 8,650.00 | 8,850.00 | 8,807.93 | 86,074 |
| 2022-11-09 | 9,050.00 | 9,100.00 | 8,830.00 | 8,880.00 | 8,837.78 | 148,346 |
| 2022-11-08 | 8,920.00 | 9,230.00 | 8,880.00 | 9,040.00 | 8,997.02 | 423,259 |
| 2022-11-07 | 8,860.00 | 8,980.00 | 8,780.00 | 8,880.00 | 8,837.78 | 151,883 |
| 2022-11-04 | 8,680.00 | 9,040.00 | 8,520.00 | 8,860.00 | 8,817.88 | 377,227 |
| 2022-11-03 | 8,240.00 | 8,980.00 | 8,170.00 | 8,700.00 | 8,658.64 | 511,395 |
| 2022-11-02 | 8,700.00 | 8,700.00 | 8,330.00 | 8,440.00 | 8,399.88 | 137,289 |
| 2022-11-01 | 8,320.00 | 8,560.00 | 8,250.00 | 8,490.00 | 8,449.64 | 186,916 |
| 2022-10-31 | 8,420.00 | 8,670.00 | 8,240.00 | 8,270.00 | 8,230.68 | 351,293 |
| 2022-10-28 | 8,530.00 | 8,530.00 | 8,250.00 | 8,260.00 | 8,220.73 | 299,323 |
| 2022-10-27 | 7,970.00 | 9,100.00 | 7,950.00 | 8,390.00 | 8,350.11 | 1,803,192 |
| 2022-10-26 | 7,980.00 | 8,150.00 | 7,900.00 | 7,940.00 | 7,902.25 | 89,403 |
| 2022-10-25 | 7,940.00 | 8,240.00 | 7,830.00 | 7,960.00 | 7,922.16 | 200,391 |
| 2022-10-24 | 7,990.00 | 8,200.00 | 7,960.00 | 7,980.00 | 7,942.06 | 130,715 |
| 2022-10-21 | 8,030.00 | 8,140.00 | 7,890.00 | 7,890.00 | 7,852.49 | 88,875 |
| 2022-10-20 | 7,840.00 | 8,170.00 | 7,840.00 | 7,980.00 | 7,942.06 | 77,340 |
| 2022-10-19 | 8,120.00 | 8,150.00 | 7,880.00 | 7,880.00 | 7,842.54 | 115,696 |
| 2022-10-18 | 7,940.00 | 8,100.00 | 7,850.00 | 8,050.00 | 8,011.73 | 126,456 |
| 2022-10-17 | 7,800.00 | 7,900.00 | 7,610.00 | 7,850.00 | 7,812.68 | 95,843 |
| 2022-10-14 | 7,650.00 | 7,850.00 | 7,610.00 | 7,790.00 | 7,752.97 | 96,154 |
| 2022-10-13 | 7,860.00 | 7,880.00 | 7,410.00 | 7,410.00 | 7,374.77 | 137,429 |
| 2022-10-12 | 7,900.00 | 8,030.00 | 7,760.00 | 7,860.00 | 7,822.63 | 96,566 |
| 2022-10-11 | 8,370.00 | 8,390.00 | 7,850.00 | 7,860.00 | 7,822.63 | 194,105 |
| 2022-10-07 | 8,500.00 | 8,540.00 | 8,340.00 | 8,440.00 | 8,399.88 | 161,661 |
| 2022-10-06 | 8,090.00 | 9,650.00 | 7,940.00 | 8,610.00 | 8,569.07 | 2,264,412 |
| 2022-10-05 | 8,170.00 | 8,250.00 | 7,900.00 | 7,930.00 | 7,892.30 | 135,282 |
| 2022-10-04 | 7,930.00 | 8,070.00 | 7,910.00 | 8,070.00 | 8,031.63 | 118,030 |
| 2022-09-30 | 7,790.00 | 7,990.00 | 7,650.00 | 7,880.00 | 7,842.54 | 154,725 |
| 2022-09-29 | 8,250.00 | 8,490.00 | 7,850.00 | 7,850.00 | 7,812.68 | 277,230 |
| 2022-09-28 | 8,440.00 | 8,600.00 | 7,980.00 | 8,030.00 | 7,991.82 | 176,264 |
| 2022-09-27 | 8,400.00 | 8,650.00 | 8,200.00 | 8,470.00 | 8,429.73 | 163,653 |
| 2022-09-26 | 8,710.00 | 8,880.00 | 8,400.00 | 8,480.00 | 8,439.69 | 249,744 |
| 2022-09-23 | 9,340.00 | 9,370.00 | 9,010.00 | 9,060.00 | 9,016.93 | 105,190 |
| 2022-09-22 | 9,270.00 | 9,390.00 | 9,100.00 | 9,390.00 | 9,345.36 | 144,479 |
| 2022-09-21 | 9,590.00 | 9,720.00 | 9,410.00 | 9,480.00 | 9,434.93 | 100,186 |
| 2022-09-20 | 9,680.00 | 9,770.00 | 9,620.00 | 9,690.00 | 9,643.93 | 74,330 |
| 2022-09-19 | 9,990.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,554.36 | 124,162 |
| 2022-09-16 | 9,970.00 | 10,100.00 | 9,660.00 | 9,730.00 | 9,683.74 | 169,750 |
| 2022-09-15 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,952.46 | 108,290 |
| 2022-09-14 | 9,810.00 | 10,250.00 | 9,800.00 | 10,100.00 | 10,051.98 | 169,845 |
| 2022-09-13 | 10,300.00 | 10,400.00 | 10,100.00 | 10,150.00 | 10,101.75 | 174,114 |
| 2022-09-08 | 9,910.00 | 10,100.00 | 9,850.00 | 9,970.00 | 9,922.60 | 132,274 |
| 2022-09-07 | 10,150.00 | 10,150.00 | 9,750.00 | 9,910.00 | 9,862.89 | 303,959 |
| 2022-09-06 | 10,300.00 | 10,400.00 | 10,050.00 | 10,100.00 | 10,051.98 | 389,381 |
| 2022-09-05 | 11,400.00 | 11,500.00 | 10,550.00 | 10,650.00 | 10,599.37 | 887,745 |
| 2022-09-02 | 10,850.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,146.75 | 865,283 |
| 2022-09-01 | 10,850.00 | 11,000.00 | 10,600.00 | 10,650.00 | 10,599.37 | 413,916 |
| 2022-08-31 | 10,550.00 | 10,950.00 | 10,400.00 | 10,950.00 | 10,897.94 | 488,269 |
| 2022-08-30 | 10,200.00 | 10,750.00 | 10,200.00 | 10,700.00 | 10,649.13 | 538,728 |
| 2022-08-29 | 10,200.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,151.51 | 321,994 |
| 2022-08-26 | 10,200.00 | 10,550.00 | 10,100.00 | 10,550.00 | 10,499.84 | 649,214 |
| 2022-08-25 | 10,100.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,051.98 | 223,783 |
| 2022-08-24 | 10,500.00 | 10,600.00 | 10,000.00 | 10,050.00 | 10,002.22 | 749,344 |
| 2022-08-23 | 9,610.00 | 9,940.00 | 9,570.00 | 9,850.00 | 9,803.17 | 425,746 |
| 2022-08-22 | 9,750.00 | 9,840.00 | 9,570.00 | 9,650.00 | 9,604.12 | 281,552 |
| 2022-08-19 | 10,000.00 | 10,300.00 | 9,900.00 | 9,900.00 | 9,852.93 | 302,395 |
| 2022-08-18 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,002.22 | 228,488 |
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.