Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 10,100.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,201.27 | 363,175 |
| 2022-08-16 | 10,900.00 | 11,050.00 | 10,350.00 | 10,350.00 | 10,300.80 | 773,827 |
| 2022-08-12 | 10,900.00 | 11,250.00 | 10,850.00 | 10,950.00 | 10,897.94 | 891,358 |
| 2022-08-11 | 11,800.00 | 12,150.00 | 10,850.00 | 10,900.00 | 10,848.18 | 5,853,172 |
| 2022-08-10 | 10,050.00 | 11,050.00 | 9,950.00 | 10,700.00 | 10,649.13 | 2,804,642 |
| 2022-08-09 | 10,350.00 | 11,350.00 | 9,890.00 | 10,050.00 | 10,002.22 | 3,400,409 |
| 2022-08-08 | 9,600.00 | 9,730.00 | 9,450.00 | 9,680.00 | 9,633.98 | 94,843 |
| 2022-08-05 | 9,400.00 | 9,670.00 | 9,380.00 | 9,580.00 | 9,534.46 | 205,033 |
| 2022-08-04 | 9,470.00 | 9,470.00 | 9,270.00 | 9,350.00 | 9,305.55 | 81,473 |
| 2022-08-03 | 9,260.00 | 9,400.00 | 9,230.00 | 9,360.00 | 9,315.50 | 106,509 |
| 2022-08-02 | 9,210.00 | 9,450.00 | 9,130.00 | 9,330.00 | 9,285.64 | 175,224 |
| 2022-08-01 | 9,040.00 | 9,450.00 | 9,040.00 | 9,160.00 | 9,116.45 | 365,742 |
| 2022-07-29 | 8,910.00 | 9,020.00 | 8,880.00 | 8,910.00 | 8,867.64 | 81,649 |
| 2022-07-28 | 9,000.00 | 9,080.00 | 8,860.00 | 8,860.00 | 8,817.88 | 68,359 |
| 2022-07-27 | 8,940.00 | 8,970.00 | 8,810.00 | 8,940.00 | 8,897.50 | 45,570 |
| 2022-07-26 | 8,900.00 | 9,070.00 | 8,900.00 | 8,940.00 | 8,897.50 | 101,210 |
| 2022-07-25 | 8,860.00 | 9,050.00 | 8,710.00 | 9,020.00 | 8,977.12 | 120,809 |
| 2022-07-22 | 8,760.00 | 8,940.00 | 8,700.00 | 8,860.00 | 8,817.88 | 123,742 |
| 2022-07-21 | 8,950.00 | 8,960.00 | 8,720.00 | 8,760.00 | 8,718.35 | 73,179 |
| 2022-07-20 | 8,700.00 | 8,820.00 | 8,690.00 | 8,810.00 | 8,768.12 | 103,903 |
| 2022-07-19 | 8,400.00 | 8,690.00 | 8,380.00 | 8,640.00 | 8,598.92 | 127,804 |
| 2022-07-18 | 8,250.00 | 8,420.00 | 8,220.00 | 8,410.00 | 8,370.02 | 97,198 |
| 2022-07-15 | 8,190.00 | 8,300.00 | 8,010.00 | 8,220.00 | 8,180.92 | 85,666 |
| 2022-07-14 | 8,100.00 | 8,270.00 | 8,070.00 | 8,230.00 | 8,190.87 | 49,143 |
| 2022-07-13 | 8,120.00 | 8,270.00 | 8,020.00 | 8,200.00 | 8,161.02 | 95,940 |
| 2022-07-12 | 8,440.00 | 8,570.00 | 8,150.00 | 8,190.00 | 8,151.06 | 145,326 |
| 2022-07-11 | 8,610.00 | 8,730.00 | 8,510.00 | 8,580.00 | 8,539.21 | 84,354 |
| 2022-07-08 | 8,650.00 | 8,840.00 | 8,610.00 | 8,650.00 | 8,608.88 | 157,495 |
| 2022-07-07 | 8,480.00 | 8,560.00 | 8,380.00 | 8,520.00 | 8,479.50 | 120,166 |
| 2022-07-06 | 8,720.00 | 8,870.00 | 8,410.00 | 8,420.00 | 8,379.97 | 198,080 |
| 2022-07-05 | 8,280.00 | 9,340.00 | 8,280.00 | 8,720.00 | 8,678.54 | 889,163 |
| 2022-07-04 | 9,000.00 | 9,000.00 | 8,120.00 | 8,220.00 | 8,180.92 | 338,758 |
| 2022-07-01 | 8,900.00 | 9,270.00 | 8,700.00 | 8,730.00 | 8,688.50 | 900,519 |
| 2022-06-30 | 8,410.00 | 9,800.00 | 8,270.00 | 8,790.00 | 8,748.21 | 3,071,713 |
| 2022-06-29 | 8,240.00 | 8,570.00 | 8,230.00 | 8,430.00 | 8,389.92 | 205,127 |
| 2022-06-28 | 8,100.00 | 8,880.00 | 8,100.00 | 8,390.00 | 8,350.11 | 839,674 |
| 2022-06-27 | 7,850.00 | 8,150.00 | 7,790.00 | 8,100.00 | 8,061.49 | 134,591 |
| 2022-06-24 | 7,200.00 | 7,860.00 | 7,200.00 | 7,790.00 | 7,752.97 | 191,522 |
| 2022-06-23 | 7,860.00 | 8,000.00 | 7,320.00 | 7,320.00 | 7,285.20 | 267,317 |
| 2022-06-22 | 8,360.00 | 8,610.00 | 7,900.00 | 7,900.00 | 7,862.44 | 182,158 |
| 2022-06-21 | 8,120.00 | 8,550.00 | 8,020.00 | 8,400.00 | 8,360.07 | 201,505 |
| 2022-06-20 | 8,850.00 | 8,860.00 | 8,030.00 | 8,100.00 | 8,061.49 | 237,242 |
| 2022-06-17 | 8,350.00 | 8,840.00 | 8,260.00 | 8,830.00 | 8,788.02 | 225,409 |
| 2022-06-16 | 8,900.00 | 9,090.00 | 8,660.00 | 8,700.00 | 8,658.64 | 101,059 |
| 2022-06-15 | 9,120.00 | 9,250.00 | 8,660.00 | 8,710.00 | 8,668.59 | 221,388 |
| 2022-06-14 | 9,060.00 | 9,340.00 | 9,010.00 | 9,200.00 | 9,156.26 | 181,768 |
| 2022-06-13 | 9,800.00 | 9,880.00 | 9,370.00 | 9,370.00 | 9,325.45 | 256,448 |
| 2022-06-10 | 9,950.00 | 10,150.00 | 9,950.00 | 10,000.00 | 9,952.46 | 94,671 |
| 2022-06-09 | 10,100.00 | 10,150.00 | 9,970.00 | 10,000.00 | 9,952.46 | 150,861 |
| 2022-06-08 | 10,100.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,051.98 | 104,592 |
| 2022-06-07 | 10,350.00 | 10,400.00 | 10,050.00 | 10,100.00 | 10,051.98 | 108,329 |
| 2022-06-03 | 10,400.00 | 10,450.00 | 10,250.00 | 10,400.00 | 10,350.56 | 77,807 |
| 2022-06-02 | 10,450.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,251.03 | 129,344 |
| 2022-05-31 | 10,350.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,450.08 | 116,125 |
| 2022-05-30 | 10,350.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,300.80 | 96,074 |
| 2022-05-27 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,151.51 | 84,383 |
| 2022-05-26 | 10,250.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,101.75 | 142,383 |
| 2022-05-25 | 10,150.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,101.75 | 144,006 |
| 2022-05-24 | 10,450.00 | 10,600.00 | 10,150.00 | 10,150.00 | 10,101.75 | 198,274 |
| 2022-05-23 | 10,900.00 | 10,900.00 | 10,300.00 | 10,450.00 | 10,400.32 | 283,718 |
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.