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
2024-01-262,515.002,605.002,500.002,570.002,547.88368,458
2024-01-252,545.002,590.002,485.002,515.002,493.36498,476
2024-01-242,725.002,730.002,525.002,565.002,542.93818,756
2024-01-232,635.002,825.002,530.002,755.002,731.291,732,130
2024-01-222,670.002,720.002,555.002,625.002,602.411,114,870
2024-01-192,825.002,885.002,710.002,770.002,746.16525,506
2024-01-182,855.002,935.002,775.002,815.002,790.77510,201
2024-01-172,920.002,920.002,760.002,845.002,820.52818,051
2024-01-162,980.003,000.002,860.002,925.002,899.83533,537
2024-01-153,085.003,095.002,935.002,990.002,964.27670,735
2024-01-123,160.003,160.003,015.003,070.003,043.58547,907
2024-01-113,225.003,260.003,155.003,160.003,132.80497,252
2024-01-103,350.003,350.003,175.003,200.003,172.46600,943
2024-01-093,235.003,340.003,235.003,310.003,281.51613,054
2024-01-083,220.003,275.003,175.003,260.003,231.94431,497
2024-01-053,200.003,230.003,140.003,230.003,202.20485,641
2024-01-043,200.003,230.003,100.003,230.003,202.20699,922
2024-01-033,325.003,325.003,170.003,210.003,182.37788,317
2024-01-023,420.003,445.003,270.003,315.003,286.47917,475
2023-12-283,315.003,480.003,255.003,415.003,385.611,878,953
2023-12-273,180.003,345.003,080.003,260.003,231.942,416,626
2023-12-263,650.003,845.003,480.003,480.003,440.141,710,643
2023-12-223,550.003,815.003,200.003,690.003,647.732,896,582
2023-12-214,000.004,155.003,475.003,500.003,459.914,732,527
2023-12-204,220.004,220.004,020.004,070.004,023.381,917,413
2023-12-194,160.004,180.003,965.004,165.004,117.291,923,848
2023-12-184,205.004,315.004,050.004,195.004,146.953,468,611
2023-12-154,000.004,065.003,875.003,960.003,914.641,412,182
2023-12-144,095.004,150.003,840.004,000.003,954.181,834,228
2023-12-134,090.004,250.004,010.004,040.003,993.722,050,209
2023-12-124,295.004,305.003,955.004,060.004,013.492,527,434
2023-12-114,115.004,470.004,075.004,330.004,280.406,595,324
2023-12-084,010.004,140.003,900.004,100.004,053.033,318,622
2023-12-074,065.004,405.003,850.003,990.003,944.299,078,774
2023-12-063,760.004,350.003,700.004,135.004,087.6317,530,500
2023-12-054,180.004,280.003,770.003,815.003,771.3012,894,600
2023-12-044,740.005,080.004,315.004,395.004,344.6613,755,180
2023-12-014,580.005,230.004,375.004,740.004,685.7039,450,781
2023-11-303,610.004,170.003,490.004,170.004,122.2318,176,850
2023-11-293,120.003,285.003,045.003,210.003,173.231,255,994
2023-11-283,060.003,260.003,020.003,150.003,113.921,153,727
2023-11-273,290.003,290.003,055.003,105.003,069.431,312,297
2023-11-243,410.003,430.003,225.003,330.003,291.861,090,645
2023-11-233,535.003,585.003,295.003,390.003,351.171,600,331
2023-11-223,405.003,615.003,335.003,450.003,410.481,808,393
2023-11-213,665.003,675.003,420.003,485.003,445.082,236,011
2023-11-203,960.003,965.003,655.003,675.003,632.903,650,041
2023-11-173,800.003,800.003,515.003,620.003,578.531,429,222
2023-11-163,735.003,845.003,535.003,770.003,726.812,765,210
2023-11-153,315.003,600.003,290.003,600.003,558.761,323,440
2023-11-143,330.003,420.003,305.003,330.003,291.86633,370
2023-11-133,230.003,465.003,180.003,305.003,267.141,544,824
2023-11-103,075.003,225.003,040.003,225.003,188.06701,400
2023-11-093,050.003,245.003,005.003,110.003,074.38835,843
2023-11-083,140.003,190.003,000.003,050.003,015.061,248,476
2023-11-072,925.003,220.002,865.003,170.003,133.692,619,406
2023-11-063,070.003,070.002,830.002,915.002,881.611,808,201
2023-11-033,080.003,135.002,990.003,095.003,059.55755,781
2023-11-023,115.003,175.002,990.003,100.003,064.49914,385
2023-11-013,080.003,265.003,045.003,115.003,079.32717,546
← NewerPage 12 of 21 · 1,223 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.