Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 10,300.00 | 10,500.00 | 10,100.00 | 10,150.00 | 10,101.75 | 341,915 |
| 2022-02-21 | 10,300.00 | 10,700.00 | 10,250.00 | 10,700.00 | 10,649.13 | 341,142 |
| 2022-02-18 | 9,980.00 | 10,750.00 | 9,930.00 | 10,550.00 | 10,499.84 | 754,508 |
| 2022-02-17 | 10,350.00 | 10,550.00 | 9,870.00 | 10,100.00 | 10,051.98 | 475,525 |
| 2022-02-16 | 10,200.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,251.03 | 286,951 |
| 2022-02-15 | 10,100.00 | 10,400.00 | 9,740.00 | 9,840.00 | 9,793.22 | 501,646 |
| 2022-02-14 | 10,700.00 | 10,850.00 | 10,000.00 | 10,150.00 | 10,101.75 | 533,026 |
| 2022-02-11 | 11,050.00 | 11,350.00 | 10,900.00 | 11,050.00 | 10,997.47 | 251,691 |
| 2022-02-10 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,196.52 | 170,198 |
| 2022-02-09 | 11,450.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,345.80 | 251,554 |
| 2022-02-08 | 11,700.00 | 12,000.00 | 11,150.00 | 11,300.00 | 11,246.28 | 634,617 |
| 2022-02-07 | 11,850.00 | 12,400.00 | 11,450.00 | 11,650.00 | 11,594.61 | 789,527 |
| 2022-02-04 | 11,600.00 | 12,200.00 | 11,400.00 | 11,950.00 | 11,893.19 | 1,291,170 |
| 2022-02-03 | 10,900.00 | 11,950.00 | 10,650.00 | 11,950.00 | 11,893.19 | 1,415,727 |
| 2022-01-28 | 9,740.00 | 11,350.00 | 9,600.00 | 10,850.00 | 10,798.42 | 1,575,995 |
| 2022-01-27 | 10,150.00 | 10,250.00 | 9,670.00 | 9,700.00 | 9,653.89 | 544,582 |
| 2022-01-26 | 10,200.00 | 10,650.00 | 10,100.00 | 10,150.00 | 10,101.75 | 506,819 |
| 2022-01-25 | 11,400.00 | 11,450.00 | 10,150.00 | 10,300.00 | 10,251.03 | 854,949 |
| 2022-01-24 | 11,800.00 | 12,100.00 | 11,250.00 | 11,300.00 | 11,246.28 | 837,529 |
| 2022-01-21 | 11,100.00 | 12,200.00 | 11,050.00 | 12,100.00 | 12,042.48 | 1,725,328 |
| 2022-01-20 | 11,200.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,246.28 | 573,764 |
| 2022-01-19 | 11,250.00 | 11,500.00 | 10,900.00 | 11,000.00 | 10,947.70 | 655,651 |
| 2022-01-18 | 11,700.00 | 11,950.00 | 11,350.00 | 11,500.00 | 11,445.33 | 814,902 |
| 2022-01-17 | 12,250.00 | 13,300.00 | 11,900.00 | 11,900.00 | 11,843.43 | 4,919,859 |
| 2022-01-14 | 10,850.00 | 11,750.00 | 10,850.00 | 11,700.00 | 11,644.38 | 986,082 |
| 2022-01-13 | 11,150.00 | 11,300.00 | 11,000.00 | 11,050.00 | 10,997.47 | 411,356 |
| 2022-01-12 | 11,250.00 | 11,450.00 | 11,100.00 | 11,300.00 | 11,246.28 | 438,845 |
| 2022-01-11 | 11,750.00 | 12,150.00 | 11,250.00 | 11,250.00 | 11,196.52 | 1,375,815 |
| 2022-01-10 | 12,300.00 | 12,400.00 | 11,400.00 | 11,600.00 | 11,544.85 | 1,059,865 |
| 2022-01-07 | 13,800.00 | 13,800.00 | 12,300.00 | 12,500.00 | 12,440.57 | 2,447,438 |
| 2022-01-06 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,137.25 | 2,627,099 |
| 2022-01-05 | 12,500.00 | 12,700.00 | 12,250.00 | 12,300.00 | 12,241.52 | 794,157 |
| 2022-01-04 | 11,900.00 | 12,900.00 | 11,850.00 | 12,450.00 | 12,390.81 | 2,289,109 |
| 2022-01-03 | 12,700.00 | 13,400.00 | 11,850.00 | 11,950.00 | 11,893.19 | 4,134,685 |
| 2021-12-30 | 11,900.00 | 12,350.00 | 11,850.00 | 11,850.00 | 11,793.66 | 744,977 |
| 2021-12-29 | 11,950.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,893.19 | 905,208 |
| 2021-12-28 | 11,650.00 | 12,050.00 | 11,450.00 | 12,050.00 | 11,992.71 | 2,101,008 |
| 2021-12-27 | 10,350.00 | 12,450.00 | 10,300.00 | 11,600.00 | 11,544.85 | 7,138,217 |
| 2021-12-24 | 10,050.00 | 10,250.00 | 9,990.00 | 10,150.00 | 10,101.75 | 100,356 |
| 2021-12-23 | 9,810.00 | 10,350.00 | 9,730.00 | 10,000.00 | 9,952.46 | 237,254 |
| 2021-12-22 | 9,790.00 | 9,850.00 | 9,730.00 | 9,740.00 | 9,693.70 | 92,237 |
| 2021-12-21 | 9,710.00 | 9,850.00 | 9,590.00 | 9,750.00 | 9,703.65 | 88,889 |
| 2021-12-20 | 10,000.00 | 10,000.00 | 9,740.00 | 9,760.00 | 9,713.60 | 130,019 |
| 2021-12-17 | 9,990.00 | 10,100.00 | 9,930.00 | 10,050.00 | 10,002.22 | 90,070 |
| 2021-12-16 | 10,250.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,002.22 | 166,717 |
| 2021-12-15 | 10,400.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,201.27 | 123,974 |
| 2021-12-14 | 10,300.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,201.27 | 119,762 |
| 2021-12-13 | 10,500.00 | 10,600.00 | 10,250.00 | 10,300.00 | 10,251.03 | 90,164 |
| 2021-12-10 | 10,400.00 | 10,800.00 | 10,350.00 | 10,500.00 | 10,450.08 | 124,908 |
| 2021-12-09 | 10,300.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,350.56 | 107,048 |
| 2021-12-08 | 10,950.00 | 10,950.00 | 10,250.00 | 10,300.00 | 10,251.03 | 161,132 |
| 2021-12-07 | 10,750.00 | 10,750.00 | 10,400.00 | 10,600.00 | 10,549.61 | 155,376 |
| 2021-12-06 | 10,050.00 | 10,850.00 | 10,000.00 | 10,650.00 | 10,599.37 | 270,529 |
| 2021-12-03 | 10,150.00 | 10,350.00 | 9,970.00 | 10,300.00 | 10,251.03 | 170,173 |
| 2021-12-02 | 9,150.00 | 10,150.00 | 9,150.00 | 9,960.00 | 9,912.65 | 335,189 |
| 2021-12-01 | 8,900.00 | 9,400.00 | 8,850.00 | 9,330.00 | 9,285.64 | 296,505 |
| 2021-11-30 | 9,590.00 | 9,730.00 | 8,850.00 | 8,940.00 | 8,897.50 | 397,779 |
| 2021-11-29 | 9,340.00 | 9,700.00 | 9,330.00 | 9,490.00 | 9,444.88 | 243,440 |
| 2021-11-26 | 10,450.00 | 11,250.00 | 9,730.00 | 9,780.00 | 9,733.50 | 1,686,914 |
| 2021-11-25 | 9,720.00 | 9,780.00 | 9,600.00 | 9,630.00 | 9,584.22 | 102,850 |
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.