Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004100.KO stock page

Taeyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,080.003,265.003,045.003,115.003,079.32717,546
2023-10-313,300.003,370.002,975.003,030.002,995.291,533,024
2023-10-303,220.003,410.003,205.003,335.003,296.80488,036
2023-10-273,340.003,445.003,200.003,290.003,252.31553,956
2023-10-263,350.003,390.003,190.003,315.003,277.03730,536
2023-10-253,570.003,605.003,395.003,430.003,390.71816,394
2023-10-243,255.003,570.003,225.003,570.003,529.111,253,493
2023-10-234,030.004,040.003,000.003,250.003,212.773,157,172
2023-10-203,675.003,955.003,645.003,900.003,855.33975,600
2023-10-193,935.004,060.003,750.003,810.003,766.361,396,005
2023-10-183,980.004,080.003,905.003,985.003,939.35891,951
2023-10-173,880.004,165.003,880.004,020.003,973.951,829,947
2023-10-163,690.003,935.003,575.003,880.003,835.551,410,204
2023-10-133,840.003,875.003,635.003,780.003,736.701,416,222
2023-10-123,370.003,950.003,340.003,880.003,835.553,588,490
2023-10-113,180.003,495.003,180.003,480.003,440.141,347,825
2023-10-103,355.003,355.003,100.003,180.003,143.57794,868
2023-10-063,325.003,520.003,305.003,385.003,346.23839,837
2023-10-053,175.003,395.003,125.003,335.003,296.801,163,152
2023-10-043,205.003,270.003,070.003,130.003,094.151,170,193
2023-09-273,170.003,415.003,050.003,290.003,252.311,707,474
2023-09-263,410.003,555.003,135.003,485.003,445.081,256,570
2023-09-253,180.003,520.003,160.003,470.003,430.251,945,947
2023-09-223,505.003,510.003,040.003,200.003,163.342,819,700
2023-09-213,350.003,370.003,120.003,180.003,143.571,294,217
2023-09-203,440.003,445.003,165.003,410.003,370.941,432,035
2023-09-193,780.003,780.003,340.003,360.003,321.511,455,650
2023-09-183,500.003,780.003,450.003,780.003,736.701,535,184
2023-09-153,780.003,780.003,520.003,595.003,553.821,548,059
2023-09-143,925.003,980.003,710.003,760.003,716.931,136,989
2023-09-133,950.003,995.003,805.003,980.003,934.411,345,117
2023-09-124,055.004,230.003,935.004,135.004,087.632,823,462
2023-09-114,080.004,345.003,990.004,020.003,973.954,215,846
2023-09-083,830.004,350.003,685.004,080.004,033.268,754,277
2023-09-074,045.004,120.003,725.003,765.003,721.873,016,509
2023-09-064,070.004,445.003,885.004,130.004,082.699,544,194
2023-09-053,420.004,255.003,330.003,935.003,889.9219,018,000
2023-09-043,365.003,440.003,305.003,340.003,301.741,769,853
2023-09-013,155.003,790.003,150.003,425.003,385.7711,514,740
2023-08-313,225.003,380.003,025.003,150.003,113.922,412,702
2023-08-303,205.003,350.003,205.003,280.003,242.43960,951
2023-08-293,350.003,350.003,205.003,295.003,257.261,124,288
2023-08-282,995.003,250.002,995.003,250.003,212.772,233,931
2023-08-252,980.003,600.002,930.003,070.003,034.8323,494,039
2023-08-242,585.003,125.002,565.002,940.002,906.3215,933,260
2023-08-232,070.002,665.002,000.002,660.002,629.5316,841,416
2023-08-222,075.002,125.002,040.002,050.002,026.52897,516
2023-08-211,984.002,205.001,960.002,100.002,075.943,050,728
2023-08-181,862.001,984.001,835.001,984.001,961.27685,358
2023-08-171,957.001,973.001,876.001,890.001,868.35663,383
2023-08-161,951.002,090.001,931.001,975.001,952.381,434,657
2023-08-142,005.002,050.001,965.001,970.001,947.43759,654
2023-08-111,826.002,195.001,814.002,040.002,016.634,676,792
2023-08-101,828.001,829.001,790.001,826.001,805.08152,884
2023-08-091,836.001,864.001,800.001,828.001,807.06445,265
2023-08-081,915.001,915.001,801.001,838.001,816.95585,397
2023-08-071,771.001,940.001,691.001,917.001,895.041,092,403
2023-08-041,669.001,926.001,657.001,788.001,767.522,863,905
2023-08-031,615.001,669.001,600.001,668.001,648.89116,117
2023-08-021,680.001,680.001,613.001,615.001,596.50120,325
← NewerPage 13 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.