UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.11 +0.12 (+0.15%) GOLD FUTURES
2,339.30 +17.00 (+0.73%) DOW
39,281.27 +224.88 (+0.58%) Bitcoin GBP
49,476.93 -504.10 (-1.01%)
Tuksu Engineering & Construction,Ltd. (026150.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 7,390.00 | 7,470.00 | 7,360.00 | 7,380.00 | 7,380.00 | 49,948 |
| 08 May 2024 | 7,380.00 | 7,490.00 | 7,280.00 | 7,400.00 | 7,400.00 | 90,025 |
| 07 May 2024 | 7,170.00 | 7,440.00 | 7,130.00 | 7,440.00 | 7,440.00 | 135,062 |
| 03 May 2024 | 7,210.00 | 7,270.00 | 7,150.00 | 7,160.00 | 7,160.00 | 22,216 |
| 02 May 2024 | 7,210.00 | 7,270.00 | 7,180.00 | 7,210.00 | 7,210.00 | 20,746 |
| 30 Apr 2024 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | 20,382 |
| 29 Apr 2024 | 7,120.00 | 7,250.00 | 7,070.00 | 7,200.00 | 7,200.00 | 40,769 |
| 26 Apr 2024 | 7,120.00 | 7,140.00 | 7,060.00 | 7,090.00 | 7,090.00 | 32,968 |
| 25 Apr 2024 | 7,140.00 | 7,180.00 | 7,070.00 | 7,120.00 | 7,120.00 | 34,504 |
| 24 Apr 2024 | 7,110.00 | 7,120.00 | 7,070.00 | 7,100.00 | 7,100.00 | 29,268 |
| 23 Apr 2024 | 7,100.00 | 7,190.00 | 7,060.00 | 7,080.00 | 7,080.00 | 42,594 |
| 22 Apr 2024 | 7,100.00 | 7,220.00 | 7,030.00 | 7,160.00 | 7,160.00 | 87,648 |
| 19 Apr 2024 | 7,180.00 | 7,280.00 | 7,040.00 | 7,100.00 | 7,100.00 | 40,707 |
| 18 Apr 2024 | 7,100.00 | 7,250.00 | 7,100.00 | 7,240.00 | 7,240.00 | 21,227 |
| 17 Apr 2024 | 7,070.00 | 7,150.00 | 7,070.00 | 7,100.00 | 7,100.00 | 19,263 |
| 16 Apr 2024 | 7,270.00 | 7,270.00 | 7,070.00 | 7,070.00 | 7,070.00 | 64,233 |
| 15 Apr 2024 | 7,350.00 | 7,350.00 | 7,180.00 | 7,270.00 | 7,270.00 | 39,405 |
| 12 Apr 2024 | 7,410.00 | 7,520.00 | 7,370.00 | 7,370.00 | 7,370.00 | 54,083 |
| 11 Apr 2024 | 7,550.00 | 7,610.00 | 7,440.00 | 7,440.00 | 7,440.00 | 63,615 |
| 09 Apr 2024 | 7,450.00 | 7,720.00 | 7,450.00 | 7,660.00 | 7,660.00 | 105,940 |
| 08 Apr 2024 | 7,560.00 | 7,580.00 | 7,450.00 | 7,520.00 | 7,520.00 | 53,130 |
| 05 Apr 2024 | 7,420.00 | 7,540.00 | 7,360.00 | 7,540.00 | 7,540.00 | 56,068 |
| 04 Apr 2024 | 7,500.00 | 7,640.00 | 7,370.00 | 7,420.00 | 7,420.00 | 85,815 |
| 03 Apr 2024 | 7,250.00 | 7,670.00 | 7,200.00 | 7,500.00 | 7,500.00 | 134,091 |
| 02 Apr 2024 | 7,390.00 | 7,430.00 | 7,210.00 | 7,270.00 | 7,270.00 | 84,952 |
| 01 Apr 2024 | 7,360.00 | 7,450.00 | 7,350.00 | 7,430.00 | 7,430.00 | 28,815 |
| 29 Mar 2024 | 7,430.00 | 7,460.00 | 7,370.00 | 7,400.00 | 7,400.00 | 51,776 |
| 28 Mar 2024 | 7,510.00 | 7,550.00 | 7,460.00 | 7,470.00 | 7,470.00 | 40,956 |
| 27 Mar 2024 | 7,420.00 | 7,570.00 | 7,410.00 | 7,510.00 | 7,510.00 | 45,478 |
| 26 Mar 2024 | 7,350.00 | 7,500.00 | 7,350.00 | 7,480.00 | 7,480.00 | 51,133 |
| 25 Mar 2024 | 7,370.00 | 7,450.00 | 7,320.00 | 7,410.00 | 7,410.00 | 49,826 |
| 22 Mar 2024 | 7,510.00 | 7,530.00 | 7,390.00 | 7,410.00 | 7,410.00 | 63,930 |
| 21 Mar 2024 | 7,490.00 | 7,490.00 | 7,420.00 | 7,490.00 | 7,490.00 | 43,386 |
| 20 Mar 2024 | 7,530.00 | 7,590.00 | 7,430.00 | 7,450.00 | 7,450.00 | 73,483 |
| 19 Mar 2024 | 7,580.00 | 7,610.00 | 7,510.00 | 7,530.00 | 7,530.00 | 51,787 |
| 18 Mar 2024 | 7,580.00 | 7,800.00 | 7,570.00 | 7,620.00 | 7,620.00 | 62,624 |
| 15 Mar 2024 | 7,630.00 | 7,790.00 | 7,580.00 | 7,630.00 | 7,630.00 | 67,574 |
| 14 Mar 2024 | 7,680.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,720.00 | 59,369 |
| 13 Mar 2024 | 7,610.00 | 7,770.00 | 7,580.00 | 7,680.00 | 7,680.00 | 55,745 |
| 12 Mar 2024 | 7,680.00 | 7,720.00 | 7,570.00 | 7,630.00 | 7,630.00 | 84,717 |
| 11 Mar 2024 | 7,730.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,720.00 | 46,442 |
| 08 Mar 2024 | 7,900.00 | 7,930.00 | 7,700.00 | 7,730.00 | 7,730.00 | 80,620 |
| 07 Mar 2024 | 8,170.00 | 8,250.00 | 7,850.00 | 7,850.00 | 7,850.00 | 161,488 |
| 06 Mar 2024 | 7,910.00 | 8,010.00 | 7,800.00 | 8,010.00 | 8,010.00 | 64,119 |
| 05 Mar 2024 | 7,900.00 | 8,030.00 | 7,900.00 | 7,900.00 | 7,900.00 | 52,859 |
| 04 Mar 2024 | 7,880.00 | 8,050.00 | 7,810.00 | 7,910.00 | 7,910.00 | 69,118 |
| 29 Feb 2024 | 7,840.00 | 7,960.00 | 7,840.00 | 7,850.00 | 7,850.00 | 46,430 |
| 28 Feb 2024 | 7,870.00 | 7,950.00 | 7,870.00 | 7,880.00 | 7,880.00 | 47,577 |
| 27 Feb 2024 | 7,920.00 | 8,040.00 | 7,830.00 | 7,910.00 | 7,910.00 | 100,944 |
| 26 Feb 2024 | 8,090.00 | 8,180.00 | 7,990.00 | 8,000.00 | 8,000.00 | 99,786 |
| 23 Feb 2024 | 8,220.00 | 8,220.00 | 8,020.00 | 8,040.00 | 8,040.00 | 114,094 |
| 22 Feb 2024 | 8,290.00 | 8,320.00 | 8,190.00 | 8,210.00 | 8,210.00 | 71,114 |
| 21 Feb 2024 | 8,230.00 | 8,300.00 | 8,160.00 | 8,200.00 | 8,200.00 | 91,139 |
| 20 Feb 2024 | 8,270.00 | 8,340.00 | 8,210.00 | 8,290.00 | 8,290.00 | 84,561 |
| 19 Feb 2024 | 8,350.00 | 8,390.00 | 8,250.00 | 8,300.00 | 8,300.00 | 91,679 |
| 16 Feb 2024 | 8,260.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | 255,337 |
| 15 Feb 2024 | 8,400.00 | 8,400.00 | 8,250.00 | 8,260.00 | 8,260.00 | 96,772 |
| 14 Feb 2024 | 8,210.00 | 8,430.00 | 8,210.00 | 8,420.00 | 8,420.00 | 74,269 |
| 13 Feb 2024 | 8,300.00 | 8,450.00 | 8,300.00 | 8,410.00 | 8,410.00 | 75,628 |
| 08 Feb 2024 | 8,310.00 | 8,420.00 | 8,220.00 | 8,260.00 | 8,260.00 | 82,807 |
| 07 Feb 2024 | 8,370.00 | 8,490.00 | 8,300.00 | 8,340.00 | 8,340.00 | 99,723 |
| 06 Feb 2024 | 8,250.00 | 8,510.00 | 8,100.00 | 8,390.00 | 8,390.00 | 173,711 |
| 05 Feb 2024 | 8,520.00 | 8,520.00 | 8,220.00 | 8,250.00 | 8,250.00 | 232,503 |
| 02 Feb 2024 | 8,730.00 | 8,790.00 | 8,410.00 | 8,520.00 | 8,520.00 | 300,132 |
| 01 Feb 2024 | 8,800.00 | 9,260.00 | 8,650.00 | 8,700.00 | 8,700.00 | 585,308 |
| 31 Jan 2024 | 9,010.00 | 9,400.00 | 8,900.00 | 9,010.00 | 9,010.00 | 979,799 |
| 30 Jan 2024 | 9,090.00 | 9,420.00 | 8,680.00 | 9,400.00 | 9,400.00 | 2,583,698 |
| 29 Jan 2024 | 8,560.00 | 8,900.00 | 8,270.00 | 8,900.00 | 8,900.00 | 399,484 |
| 26 Jan 2024 | 8,540.00 | 8,730.00 | 8,400.00 | 8,520.00 | 8,520.00 | 443,384 |
| 25 Jan 2024 | 8,300.00 | 8,830.00 | 8,190.00 | 8,380.00 | 8,380.00 | 1,024,182 |
| 24 Jan 2024 | 8,430.00 | 8,530.00 | 8,250.00 | 8,310.00 | 8,310.00 | 180,777 |
| 23 Jan 2024 | 8,040.00 | 8,840.00 | 8,000.00 | 8,490.00 | 8,490.00 | 1,231,428 |
| 22 Jan 2024 | 8,200.00 | 8,200.00 | 8,050.00 | 8,100.00 | 8,100.00 | 76,166 |
| 19 Jan 2024 | 8,260.00 | 8,370.00 | 8,150.00 | 8,180.00 | 8,180.00 | 96,227 |
| 18 Jan 2024 | 8,140.00 | 8,340.00 | 8,050.00 | 8,260.00 | 8,260.00 | 204,114 |
| 17 Jan 2024 | 8,220.00 | 8,220.00 | 7,980.00 | 8,010.00 | 8,010.00 | 146,167 |
| 16 Jan 2024 | 8,290.00 | 8,450.00 | 8,060.00 | 8,230.00 | 8,230.00 | 239,886 |
| 15 Jan 2024 | 8,310.00 | 8,450.00 | 8,180.00 | 8,250.00 | 8,250.00 | 177,281 |
| 12 Jan 2024 | 8,330.00 | 8,330.00 | 8,110.00 | 8,130.00 | 8,130.00 | 124,188 |
| 11 Jan 2024 | 8,180.00 | 8,310.00 | 8,170.00 | 8,250.00 | 8,250.00 | 106,059 |
| 10 Jan 2024 | 8,300.00 | 8,350.00 | 8,110.00 | 8,190.00 | 8,190.00 | 204,489 |
| 09 Jan 2024 | 8,110.00 | 8,220.00 | 8,110.00 | 8,190.00 | 8,190.00 | 135,129 |
| 08 Jan 2024 | 8,000.00 | 8,170.00 | 7,990.00 | 8,130.00 | 8,130.00 | 95,601 |
| 05 Jan 2024 | 8,070.00 | 8,210.00 | 8,010.00 | 8,040.00 | 8,040.00 | 89,718 |
| 04 Jan 2024 | 8,180.00 | 8,220.00 | 8,070.00 | 8,080.00 | 8,080.00 | 125,548 |
| 03 Jan 2024 | 8,020.00 | 8,290.00 | 7,980.00 | 8,200.00 | 8,200.00 | 214,137 |
| 02 Jan 2024 | 8,040.00 | 8,150.00 | 7,950.00 | 8,070.00 | 8,070.00 | 209,461 |
| 28 Dec 2023 | 7,880.00 | 7,930.00 | 7,860.00 | 7,880.00 | 7,880.00 | 112,133 |
| 27 Dec 2023 | 7,960.00 | 8,020.00 | 7,880.00 | 7,910.00 | 7,910.00 | 134,980 |
| 26 Dec 2023 | 7,920.00 | 8,250.00 | 7,790.00 | 8,020.00 | 8,020.00 | 342,617 |
| 22 Dec 2023 | 8,140.00 | 8,150.00 | 7,940.00 | 7,940.00 | 7,940.00 | 258,070 |
| 21 Dec 2023 | 7,930.00 | 8,620.00 | 7,890.00 | 8,010.00 | 8,010.00 | 1,267,122 |
| 20 Dec 2023 | 8,330.00 | 8,900.00 | 7,990.00 | 7,990.00 | 7,990.00 | 3,462,906 |
| 19 Dec 2023 | 7,680.00 | 7,770.00 | 7,590.00 | 7,720.00 | 7,720.00 | 196,169 |
| 18 Dec 2023 | 7,710.00 | 7,750.00 | 7,660.00 | 7,690.00 | 7,690.00 | 40,018 |
| 15 Dec 2023 | 7,730.00 | 7,800.00 | 7,670.00 | 7,670.00 | 7,670.00 | 68,174 |
| 14 Dec 2023 | 7,800.00 | 7,870.00 | 7,720.00 | 7,720.00 | 7,720.00 | 65,540 |
| 13 Dec 2023 | 7,900.00 | 7,930.00 | 7,750.00 | 7,750.00 | 7,750.00 | 60,895 |
| 12 Dec 2023 | 7,820.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,900.00 | 42,457 |
| 11 Dec 2023 | 7,780.00 | 7,840.00 | 7,700.00 | 7,820.00 | 7,820.00 | 60,808 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.