Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004100.KO stock page

Taeyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,090.003,120.002,745.002,775.002,751.124,212,520
2024-07-233,255.003,470.003,140.003,210.003,182.375,903,734
2024-07-223,180.003,350.003,010.003,250.003,222.033,544,145
2024-07-193,305.003,455.002,975.003,290.003,261.696,208,916
2024-07-183,330.003,440.003,210.003,300.003,271.603,536,951
2024-07-173,205.003,755.003,170.003,510.003,479.7925,509,221
2024-07-163,375.003,455.003,120.003,170.003,142.723,653,334
2024-07-153,425.003,560.003,365.003,455.003,425.273,957,426
2024-07-123,455.003,535.003,320.003,475.003,445.096,309,190
2024-07-113,595.003,685.003,365.003,485.003,455.0117,478,600
2024-07-102,565.003,300.002,545.003,300.003,271.6014,141,740
2024-07-092,500.002,545.002,500.002,540.002,518.14157,700
2024-07-082,410.002,560.002,405.002,515.002,493.36236,221
2024-07-052,445.002,480.002,405.002,430.002,409.09186,033
2024-07-042,445.002,455.002,410.002,440.002,419.00168,751
2024-07-032,505.002,530.002,410.002,420.002,399.17312,626
2024-07-022,485.002,525.002,465.002,510.002,488.40244,830
2024-07-012,600.002,630.002,450.002,495.002,473.53650,433
2024-06-282,535.002,655.002,535.002,615.002,592.50303,990
2024-06-272,600.002,600.002,495.002,535.002,513.18250,528
2024-06-262,580.002,665.002,570.002,570.002,547.88495,226
2024-06-252,520.002,605.002,510.002,575.002,552.84417,933
2024-06-242,770.002,770.002,525.002,550.002,528.051,232,217
2024-06-212,890.002,910.002,765.002,765.002,741.201,020,160
2024-06-202,710.002,975.002,710.002,975.002,949.402,285,238
2024-06-192,740.002,740.002,625.002,720.002,696.59479,486
2024-06-182,710.002,745.002,645.002,735.002,711.46580,932
2024-06-172,965.002,970.002,715.002,715.002,691.631,098,411
2024-06-142,875.002,955.002,820.002,925.002,899.831,010,833
2024-06-132,980.002,980.002,775.002,855.002,830.431,187,374
2024-06-122,845.002,940.002,800.002,865.002,840.34937,178
2024-06-112,770.002,915.002,730.002,785.002,761.031,045,965
2024-06-102,535.002,975.002,525.002,770.002,746.162,980,750
2024-06-072,630.002,670.002,520.002,545.002,523.10415,851
2024-06-052,590.002,695.002,565.002,620.002,597.45423,089
2024-06-042,600.002,645.002,535.002,620.002,597.45293,393
2024-06-032,590.002,645.002,575.002,575.002,552.84431,298
2024-05-312,385.002,665.002,385.002,590.002,567.71903,484
2024-05-302,375.002,420.002,305.002,385.002,364.47226,734
2024-05-292,455.002,495.002,335.002,370.002,349.60326,393
2024-05-282,465.002,530.002,400.002,485.002,463.61348,408
2024-05-272,475.002,545.002,400.002,480.002,458.66239,065
2024-05-242,525.002,580.002,475.002,475.002,453.70258,339
2024-05-232,485.002,590.002,430.002,570.002,547.88391,674
2024-05-222,525.002,580.002,440.002,520.002,498.31373,525
2024-05-212,605.002,640.002,545.002,555.002,533.01394,587
2024-05-202,680.002,690.002,610.002,625.002,602.41518,057
2024-05-172,640.002,655.002,555.002,630.002,607.37600,463
2024-05-162,490.002,665.002,445.002,600.002,577.621,172,577
2024-05-142,375.002,500.002,355.002,455.002,433.87852,330
2024-05-132,325.002,380.002,290.002,355.002,334.73447,002
2024-05-102,275.002,320.002,255.002,305.002,285.16327,258
2024-05-092,280.002,320.002,245.002,300.002,280.21621,861
2024-05-082,260.002,325.002,205.002,270.002,250.46623,837
2024-05-072,180.002,395.002,180.002,260.002,240.551,204,017
2024-05-032,175.002,200.002,140.002,160.002,141.41278,863
2024-05-022,030.002,250.002,010.002,190.002,171.151,288,424
2024-04-301,997.002,050.001,997.002,020.002,002.62122,889
2024-04-291,950.002,010.001,948.001,995.001,977.83240,954
2024-04-261,968.001,995.001,924.001,933.001,916.36170,009
← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-285.0000 KRW
2021-12-295.0000 KRW
2020-12-295.0000 KRW
2019-12-275.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.