Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10,750.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,748.66 | 111,583 |
| 2022-05-19 | 10,650.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,649.13 | 161,715 |
| 2022-05-18 | 11,200.00 | 11,250.00 | 10,900.00 | 11,050.00 | 10,997.47 | 106,354 |
| 2022-05-17 | 10,800.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,047.23 | 154,893 |
| 2022-05-16 | 10,900.00 | 11,100.00 | 10,750.00 | 10,800.00 | 10,748.66 | 122,182 |
| 2022-05-13 | 10,800.00 | 10,900.00 | 10,650.00 | 10,800.00 | 10,748.66 | 130,650 |
| 2022-05-12 | 11,150.00 | 11,400.00 | 10,700.00 | 10,700.00 | 10,649.13 | 224,009 |
| 2022-05-11 | 11,550.00 | 11,650.00 | 11,250.00 | 11,350.00 | 11,296.04 | 114,549 |
| 2022-05-10 | 11,000.00 | 11,650.00 | 10,800.00 | 11,550.00 | 11,495.09 | 208,906 |
| 2022-05-09 | 11,850.00 | 12,050.00 | 11,250.00 | 11,350.00 | 11,296.04 | 267,970 |
| 2022-05-06 | 11,700.00 | 12,100.00 | 11,650.00 | 11,950.00 | 11,893.19 | 144,411 |
| 2022-05-04 | 12,100.00 | 12,250.00 | 11,900.00 | 11,950.00 | 11,893.19 | 198,518 |
| 2022-05-03 | 12,400.00 | 12,500.00 | 12,050.00 | 12,050.00 | 11,992.71 | 306,443 |
| 2022-05-02 | 12,150.00 | 12,600.00 | 12,100.00 | 12,400.00 | 12,341.05 | 332,297 |
| 2022-04-29 | 12,450.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,341.05 | 414,415 |
| 2022-04-28 | 12,450.00 | 12,600.00 | 12,150.00 | 12,250.00 | 12,191.76 | 598,038 |
| 2022-04-27 | 11,900.00 | 12,250.00 | 11,900.00 | 12,000.00 | 11,942.95 | 332,681 |
| 2022-04-26 | 12,000.00 | 12,350.00 | 11,850.00 | 12,300.00 | 12,241.52 | 535,903 |
| 2022-04-25 | 11,850.00 | 12,300.00 | 11,800.00 | 11,850.00 | 11,793.66 | 371,195 |
| 2022-04-22 | 12,100.00 | 12,300.00 | 11,900.00 | 12,000.00 | 11,942.95 | 351,583 |
| 2022-04-21 | 11,450.00 | 12,100.00 | 11,300.00 | 12,050.00 | 11,992.71 | 429,436 |
| 2022-04-20 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,345.80 | 135,686 |
| 2022-04-19 | 11,800.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,594.61 | 132,037 |
| 2022-04-18 | 11,750.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,694.14 | 190,919 |
| 2022-04-15 | 11,500.00 | 12,100.00 | 11,400.00 | 11,800.00 | 11,743.90 | 601,583 |
| 2022-04-14 | 11,500.00 | 11,650.00 | 11,400.00 | 11,600.00 | 11,544.85 | 104,155 |
| 2022-04-13 | 11,200.00 | 11,550.00 | 11,050.00 | 11,500.00 | 11,445.33 | 180,871 |
| 2022-04-12 | 11,150.00 | 11,450.00 | 11,100.00 | 11,200.00 | 11,146.75 | 154,730 |
| 2022-04-11 | 11,450.00 | 11,700.00 | 11,300.00 | 11,350.00 | 11,296.04 | 137,094 |
| 2022-04-08 | 11,150.00 | 11,800.00 | 10,850.00 | 11,600.00 | 11,544.85 | 471,849 |
| 2022-04-07 | 11,300.00 | 11,400.00 | 11,050.00 | 11,100.00 | 11,047.23 | 273,850 |
| 2022-04-06 | 11,600.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,445.33 | 193,130 |
| 2022-04-05 | 11,950.00 | 12,000.00 | 11,650.00 | 11,700.00 | 11,644.38 | 218,075 |
| 2022-04-04 | 11,800.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,843.43 | 264,890 |
| 2022-04-01 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,843.43 | 315,997 |
| 2022-03-31 | 12,200.00 | 12,400.00 | 12,050.00 | 12,250.00 | 12,191.76 | 209,900 |
| 2022-03-30 | 12,750.00 | 12,800.00 | 12,050.00 | 12,200.00 | 12,142.00 | 552,760 |
| 2022-03-29 | 12,750.00 | 12,950.00 | 12,550.00 | 12,700.00 | 12,639.62 | 527,056 |
| 2022-03-28 | 12,800.00 | 13,300.00 | 12,600.00 | 12,650.00 | 12,589.86 | 1,210,478 |
| 2022-03-25 | 12,850.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,589.86 | 763,944 |
| 2022-03-24 | 12,400.00 | 13,150.00 | 12,250.00 | 12,700.00 | 12,639.62 | 1,770,973 |
| 2022-03-23 | 12,400.00 | 12,700.00 | 12,150.00 | 12,500.00 | 12,440.57 | 717,930 |
| 2022-03-22 | 12,250.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,241.52 | 409,531 |
| 2022-03-21 | 12,450.00 | 12,750.00 | 12,100.00 | 12,250.00 | 12,191.76 | 730,378 |
| 2022-03-18 | 12,750.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,341.05 | 974,569 |
| 2022-03-17 | 12,700.00 | 13,000.00 | 12,400.00 | 13,000.00 | 12,938.20 | 1,589,055 |
| 2022-03-16 | 12,100.00 | 13,000.00 | 11,900.00 | 12,600.00 | 12,540.10 | 3,379,753 |
| 2022-03-15 | 12,550.00 | 12,650.00 | 11,950.00 | 12,000.00 | 11,942.95 | 938,500 |
| 2022-03-14 | 12,600.00 | 12,750.00 | 12,100.00 | 12,350.00 | 12,291.29 | 1,501,564 |
| 2022-03-11 | 11,500.00 | 13,050.00 | 11,500.00 | 12,350.00 | 12,291.29 | 7,333,969 |
| 2022-03-10 | 11,150.00 | 12,250.00 | 10,800.00 | 11,600.00 | 11,544.85 | 2,866,416 |
| 2022-03-08 | 10,950.00 | 11,100.00 | 10,750.00 | 10,750.00 | 10,698.89 | 480,670 |
| 2022-03-07 | 10,700.00 | 11,300.00 | 10,700.00 | 11,200.00 | 11,146.75 | 757,148 |
| 2022-03-04 | 10,900.00 | 11,050.00 | 10,750.00 | 10,850.00 | 10,798.42 | 342,692 |
| 2022-03-03 | 10,500.00 | 11,150.00 | 10,450.00 | 10,950.00 | 10,897.94 | 956,099 |
| 2022-03-02 | 10,250.00 | 10,600.00 | 10,200.00 | 10,550.00 | 10,499.84 | 228,927 |
| 2022-02-28 | 10,100.00 | 10,450.00 | 10,050.00 | 10,350.00 | 10,300.80 | 272,053 |
| 2022-02-25 | 10,150.00 | 10,200.00 | 9,990.00 | 10,100.00 | 10,051.98 | 270,029 |
| 2022-02-24 | 10,100.00 | 10,300.00 | 9,800.00 | 9,850.00 | 9,803.17 | 405,631 |
| 2022-02-23 | 10,250.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,251.03 | 220,470 |
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.