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
2024-04-252,005.002,025.001,964.001,968.001,951.06155,584
2024-04-242,010.002,060.001,996.002,025.002,007.57200,573
2024-04-231,972.002,030.001,971.001,980.001,962.96161,966
2024-04-221,950.002,015.001,950.001,967.001,950.07235,936
2024-04-192,060.002,060.001,944.001,972.001,955.03442,589
2024-04-181,950.002,185.001,950.002,075.002,057.14718,178
2024-04-171,908.002,030.001,908.001,942.001,925.29212,860
2024-04-161,921.001,960.001,900.001,942.001,925.29189,965
2024-04-152,000.002,015.001,915.001,941.001,924.30375,202
2024-04-122,050.002,055.001,960.001,996.001,978.82302,792
2024-04-111,998.002,080.001,800.002,050.002,032.361,211,795
2024-04-092,130.002,230.002,120.002,140.002,121.58493,888
2024-04-082,195.002,235.002,105.002,130.002,111.67234,577
2024-04-052,220.002,230.002,150.002,200.002,181.07254,008
2024-04-042,260.002,290.002,210.002,220.002,200.89216,395
2024-04-032,275.002,315.002,230.002,280.002,260.38243,596
2024-04-022,350.002,375.002,270.002,280.002,260.38431,876
2024-04-012,400.002,460.002,320.002,375.002,354.56286,060
2024-03-292,370.002,415.002,315.002,410.002,389.26371,356
2024-03-282,465.002,465.002,340.002,365.002,344.65492,357
2024-03-272,425.002,475.002,385.002,465.002,443.79307,169
2024-03-262,475.002,500.002,410.002,440.002,419.00329,676
2024-03-252,520.002,545.002,450.002,470.002,448.74336,797
2024-03-222,580.002,580.002,480.002,500.002,478.48634,992
2024-03-212,595.002,685.002,580.002,585.002,562.75259,683
2024-03-202,550.002,625.002,545.002,590.002,567.71302,257
2024-03-192,625.002,640.002,500.002,575.002,552.84636,447
2024-03-182,625.002,730.002,600.002,625.002,602.41384,071
2024-03-152,715.002,755.002,620.002,690.002,666.85405,974
2024-03-142,845.002,845.002,665.002,715.002,691.63737,069
2024-03-132,765.002,980.002,765.002,825.002,800.69915,263
2024-03-122,890.002,910.002,730.002,760.002,736.25414,298
2024-03-112,805.002,925.002,795.002,850.002,825.47303,932
2024-03-082,930.002,980.002,840.002,870.002,845.30418,887
2024-03-073,020.003,050.002,910.002,965.002,939.48485,156
2024-03-062,995.003,155.002,980.003,040.003,013.84671,470
2024-03-053,060.003,085.002,980.003,000.002,974.18440,737
2024-03-042,900.003,140.002,900.003,075.003,048.54852,607
2024-02-292,805.002,925.002,805.002,900.002,875.04328,444
2024-02-282,830.002,905.002,795.002,835.002,810.60250,055
2024-02-272,860.002,860.002,795.002,825.002,800.69185,336
2024-02-262,865.002,940.002,825.002,850.002,825.47198,867
2024-02-232,915.002,915.002,680.002,890.002,865.13336,232
2024-02-222,885.002,920.002,845.002,860.002,835.39293,098
2024-02-212,980.003,015.002,870.002,905.002,880.00446,273
2024-02-202,990.003,030.002,910.002,990.002,964.27431,531
2024-02-193,040.003,110.002,915.003,000.002,974.181,236,377
2024-02-162,915.002,955.002,835.002,920.002,894.87522,689
2024-02-152,920.002,940.002,850.002,900.002,875.04468,789
2024-02-142,860.003,000.002,855.002,880.002,855.211,077,918
2024-02-132,600.002,940.002,600.002,855.002,830.431,766,812
2024-02-082,500.002,640.002,475.002,620.002,597.45517,514
2024-02-072,425.002,500.002,420.002,495.002,473.53176,197
2024-02-062,490.002,515.002,420.002,440.002,419.00248,845
2024-02-052,545.002,545.002,465.002,490.002,468.57226,850
2024-02-022,470.002,535.002,440.002,535.002,513.18340,387
2024-02-012,445.002,490.002,380.002,455.002,433.87490,698
2024-01-312,500.002,540.002,405.002,490.002,468.57306,486
2024-01-302,530.002,565.002,470.002,500.002,478.48333,271
2024-01-292,600.002,605.002,500.002,530.002,508.23435,450
← NewerPage 11 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.