Tuksu Engineering & ConstructionLtd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,250.00 | 6,480.00 | 6,230.00 | 6,280.00 | 6,250.14 | 252,553 |
| 2024-10-29 | 6,250.00 | 6,340.00 | 6,100.00 | 6,340.00 | 6,309.86 | 385,501 |
| 2024-10-28 | 5,910.00 | 6,430.00 | 5,900.00 | 6,240.00 | 6,210.33 | 1,264,882 |
| 2024-10-25 | 6,090.00 | 6,290.00 | 5,850.00 | 6,000.00 | 5,971.48 | 624,366 |
| 2024-10-24 | 6,300.00 | 6,590.00 | 6,070.00 | 6,170.00 | 6,140.67 | 1,030,869 |
| 2024-10-23 | 5,650.00 | 7,000.00 | 5,620.00 | 6,470.00 | 6,439.24 | 8,012,223 |
| 2024-10-22 | 5,530.00 | 5,530.00 | 5,250.00 | 5,480.00 | 5,453.95 | 99,896 |
| 2024-10-21 | 5,490.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,473.85 | 37,471 |
| 2024-10-18 | 5,570.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,483.80 | 30,791 |
| 2024-10-17 | 5,630.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,563.42 | 21,319 |
| 2024-10-16 | 5,670.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,583.33 | 30,654 |
| 2024-10-15 | 5,750.00 | 5,790.00 | 5,670.00 | 5,700.00 | 5,672.90 | 23,074 |
| 2024-10-14 | 5,780.00 | 5,800.00 | 5,720.00 | 5,770.00 | 5,742.57 | 22,217 |
| 2024-10-11 | 5,740.00 | 5,960.00 | 5,740.00 | 5,790.00 | 5,762.47 | 75,581 |
| 2024-10-10 | 5,800.00 | 5,800.00 | 5,730.00 | 5,740.00 | 5,712.71 | 15,444 |
| 2024-10-08 | 5,740.00 | 5,800.00 | 5,720.00 | 5,780.00 | 5,752.52 | 21,274 |
| 2024-10-07 | 5,750.00 | 5,810.00 | 5,660.00 | 5,790.00 | 5,762.47 | 28,971 |
| 2024-10-04 | 5,810.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,722.66 | 15,822 |
| 2024-10-02 | 5,810.00 | 5,900.00 | 5,710.00 | 5,780.00 | 5,752.52 | 31,237 |
| 2024-09-30 | 6,030.00 | 6,060.00 | 5,890.00 | 5,890.00 | 5,862.00 | 36,086 |
| 2024-09-27 | 6,020.00 | 6,070.00 | 5,990.00 | 6,020.00 | 5,991.38 | 31,531 |
| 2024-09-26 | 6,010.00 | 6,040.00 | 5,930.00 | 6,030.00 | 6,001.33 | 16,026 |
| 2024-09-25 | 6,080.00 | 6,090.00 | 5,970.00 | 5,980.00 | 5,951.57 | 20,670 |
| 2024-09-24 | 5,970.00 | 6,040.00 | 5,910.00 | 6,040.00 | 6,011.29 | 22,910 |
| 2024-09-23 | 6,010.00 | 6,010.00 | 5,920.00 | 5,920.00 | 5,891.86 | 18,298 |
| 2024-09-20 | 5,960.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,961.52 | 16,915 |
| 2024-09-19 | 5,970.00 | 6,000.00 | 5,850.00 | 5,970.00 | 5,941.62 | 23,402 |
| 2024-09-13 | 5,940.00 | 5,960.00 | 5,910.00 | 5,940.00 | 5,911.76 | 17,992 |
| 2024-09-12 | 5,850.00 | 5,940.00 | 5,840.00 | 5,910.00 | 5,881.90 | 20,589 |
| 2024-09-11 | 5,720.00 | 5,940.00 | 5,720.00 | 5,850.00 | 5,822.19 | 23,169 |
| 2024-09-10 | 5,840.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,722.66 | 30,375 |
| 2024-09-09 | 5,550.00 | 5,850.00 | 5,530.00 | 5,840.00 | 5,812.24 | 73,946 |
| 2024-09-06 | 5,730.00 | 5,810.00 | 5,640.00 | 5,680.00 | 5,653.00 | 50,442 |
| 2024-09-05 | 5,870.00 | 5,950.00 | 5,710.00 | 5,780.00 | 5,752.52 | 83,397 |
| 2024-09-04 | 6,030.00 | 6,050.00 | 5,850.00 | 5,860.00 | 5,832.14 | 102,282 |
| 2024-09-03 | 6,130.00 | 6,210.00 | 6,120.00 | 6,120.00 | 6,090.90 | 60,605 |
| 2024-09-02 | 6,280.00 | 6,280.00 | 6,130.00 | 6,170.00 | 6,140.67 | 54,358 |
| 2024-08-30 | 6,220.00 | 6,260.00 | 6,120.00 | 6,230.00 | 6,200.38 | 69,382 |
| 2024-08-29 | 6,430.00 | 6,430.00 | 6,160.00 | 6,200.00 | 6,170.52 | 191,589 |
| 2024-08-28 | 6,680.00 | 6,720.00 | 6,440.00 | 6,460.00 | 6,429.29 | 138,269 |
| 2024-08-27 | 6,790.00 | 6,790.00 | 6,660.00 | 6,680.00 | 6,648.24 | 34,424 |
| 2024-08-26 | 6,830.00 | 6,910.00 | 6,690.00 | 6,750.00 | 6,717.91 | 75,741 |
| 2024-08-23 | 7,000.00 | 7,000.00 | 6,800.00 | 6,840.00 | 6,807.48 | 69,532 |
| 2024-08-22 | 7,050.00 | 7,070.00 | 6,920.00 | 6,980.00 | 6,946.82 | 86,228 |
| 2024-08-21 | 7,040.00 | 7,060.00 | 6,960.00 | 7,050.00 | 7,016.48 | 54,244 |
| 2024-08-20 | 6,940.00 | 7,090.00 | 6,930.00 | 7,060.00 | 7,026.44 | 84,779 |
| 2024-08-19 | 7,030.00 | 7,090.00 | 6,870.00 | 6,930.00 | 6,897.05 | 72,121 |
| 2024-08-16 | 7,160.00 | 7,160.00 | 6,960.00 | 6,990.00 | 6,956.77 | 76,435 |
| 2024-08-14 | 7,070.00 | 7,250.00 | 7,030.00 | 7,080.00 | 7,046.34 | 98,238 |
| 2024-08-13 | 7,120.00 | 7,190.00 | 6,980.00 | 7,040.00 | 7,006.53 | 63,769 |
| 2024-08-12 | 7,130.00 | 7,370.00 | 7,060.00 | 7,170.00 | 7,135.91 | 106,045 |
| 2024-08-09 | 6,800.00 | 7,400.00 | 6,800.00 | 7,100.00 | 7,066.25 | 456,443 |
| 2024-08-08 | 6,770.00 | 6,850.00 | 6,590.00 | 6,760.00 | 6,727.86 | 101,794 |
| 2024-08-07 | 6,780.00 | 6,930.00 | 6,600.00 | 6,820.00 | 6,787.58 | 127,661 |
| 2024-08-06 | 6,460.00 | 6,810.00 | 6,460.00 | 6,780.00 | 6,747.77 | 215,431 |
| 2024-08-05 | 6,880.00 | 7,050.00 | 6,350.00 | 6,460.00 | 6,429.29 | 399,568 |
| 2024-08-02 | 7,250.00 | 7,530.00 | 7,130.00 | 7,160.00 | 7,125.96 | 510,502 |
| 2024-08-01 | 7,330.00 | 7,500.00 | 7,330.00 | 7,340.00 | 7,305.10 | 313,732 |
| 2024-07-31 | 7,630.00 | 8,140.00 | 7,300.00 | 7,460.00 | 7,424.53 | 3,037,537 |
| 2024-07-30 | 6,780.00 | 8,090.00 | 6,640.00 | 7,920.00 | 7,882.35 | 5,661,395 |
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.