Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,631.00 | 1,673.00 | 1,600.00 | 1,655.00 | 1,636.04 | 143,504 |
| 2023-07-31 | 1,610.00 | 1,635.00 | 1,561.00 | 1,631.00 | 1,612.32 | 97,230 |
| 2023-07-28 | 1,554.00 | 1,618.00 | 1,538.00 | 1,592.00 | 1,573.76 | 186,529 |
| 2023-07-27 | 1,474.00 | 1,546.00 | 1,474.00 | 1,526.00 | 1,508.52 | 139,769 |
| 2023-07-26 | 1,531.00 | 1,531.00 | 1,420.00 | 1,474.00 | 1,457.12 | 368,178 |
| 2023-07-25 | 1,584.00 | 1,585.00 | 1,530.00 | 1,530.00 | 1,512.47 | 198,279 |
| 2023-07-24 | 1,670.00 | 1,674.00 | 1,557.00 | 1,561.00 | 1,543.12 | 327,486 |
| 2023-07-21 | 1,615.00 | 1,700.00 | 1,570.00 | 1,690.00 | 1,670.64 | 232,941 |
| 2023-07-20 | 1,598.00 | 1,602.00 | 1,565.00 | 1,588.00 | 1,569.81 | 195,275 |
| 2023-07-19 | 1,624.00 | 1,624.00 | 1,572.00 | 1,600.00 | 1,581.67 | 188,836 |
| 2023-07-18 | 1,675.00 | 1,683.00 | 1,601.00 | 1,607.00 | 1,588.59 | 231,687 |
| 2023-07-17 | 1,682.00 | 1,691.00 | 1,613.00 | 1,666.00 | 1,646.92 | 140,665 |
| 2023-07-14 | 1,670.00 | 1,682.00 | 1,622.00 | 1,682.00 | 1,662.73 | 230,022 |
| 2023-07-13 | 1,782.00 | 1,812.00 | 1,604.00 | 1,669.00 | 1,649.88 | 497,854 |
| 2023-07-12 | 1,760.00 | 1,785.00 | 1,731.00 | 1,782.00 | 1,761.59 | 113,258 |
| 2023-07-11 | 1,742.00 | 1,779.00 | 1,728.00 | 1,742.00 | 1,722.05 | 54,487 |
| 2023-07-10 | 1,730.00 | 1,747.00 | 1,693.00 | 1,742.00 | 1,722.05 | 122,423 |
| 2023-07-07 | 1,675.00 | 1,732.00 | 1,658.00 | 1,713.00 | 1,693.38 | 124,169 |
| 2023-07-06 | 1,703.00 | 1,726.00 | 1,675.00 | 1,675.00 | 1,655.81 | 159,035 |
| 2023-07-05 | 1,759.00 | 1,780.00 | 1,689.00 | 1,703.00 | 1,683.49 | 239,917 |
| 2023-07-04 | 1,818.00 | 1,818.00 | 1,755.00 | 1,759.00 | 1,738.85 | 141,058 |
| 2023-07-03 | 1,795.00 | 1,847.00 | 1,786.00 | 1,800.00 | 1,779.38 | 159,057 |
| 2023-06-30 | 1,760.00 | 1,801.00 | 1,731.00 | 1,785.00 | 1,764.55 | 144,334 |
| 2023-06-29 | 1,830.00 | 1,830.00 | 1,731.00 | 1,760.00 | 1,739.84 | 240,569 |
| 2023-06-28 | 1,815.00 | 1,847.00 | 1,805.00 | 1,818.00 | 1,797.17 | 178,768 |
| 2023-06-27 | 1,811.00 | 1,846.00 | 1,779.00 | 1,820.00 | 1,799.15 | 210,593 |
| 2023-06-26 | 1,766.00 | 1,820.00 | 1,741.00 | 1,798.00 | 1,777.40 | 143,357 |
| 2023-06-23 | 1,770.00 | 1,790.00 | 1,730.00 | 1,785.00 | 1,764.55 | 191,828 |
| 2023-06-22 | 1,800.00 | 1,805.00 | 1,759.00 | 1,771.00 | 1,750.71 | 180,836 |
| 2023-06-21 | 1,819.00 | 1,839.00 | 1,795.00 | 1,800.00 | 1,779.38 | 158,728 |
| 2023-06-20 | 1,839.00 | 1,846.00 | 1,780.00 | 1,819.00 | 1,798.16 | 158,716 |
| 2023-06-19 | 1,893.00 | 1,893.00 | 1,804.00 | 1,848.00 | 1,826.83 | 279,326 |
| 2023-06-16 | 1,899.00 | 1,916.00 | 1,881.00 | 1,893.00 | 1,871.32 | 87,058 |
| 2023-06-15 | 1,897.00 | 1,926.00 | 1,881.00 | 1,890.00 | 1,868.35 | 103,600 |
| 2023-06-14 | 1,912.00 | 1,931.00 | 1,875.00 | 1,897.00 | 1,875.27 | 206,223 |
| 2023-06-13 | 1,876.00 | 1,948.00 | 1,876.00 | 1,912.00 | 1,890.10 | 178,218 |
| 2023-06-12 | 1,871.00 | 1,899.00 | 1,835.00 | 1,889.00 | 1,867.36 | 191,072 |
| 2023-06-09 | 1,862.00 | 1,900.00 | 1,849.00 | 1,870.00 | 1,848.58 | 231,752 |
| 2023-06-08 | 1,914.00 | 1,914.00 | 1,848.00 | 1,856.00 | 1,834.74 | 305,606 |
| 2023-06-07 | 1,959.00 | 1,959.00 | 1,913.00 | 1,914.00 | 1,892.08 | 179,510 |
| 2023-06-05 | 1,955.00 | 1,970.00 | 1,944.00 | 1,959.00 | 1,936.56 | 113,159 |
| 2023-06-02 | 1,884.00 | 1,955.00 | 1,871.00 | 1,955.00 | 1,932.61 | 246,178 |
| 2023-06-01 | 1,919.00 | 1,936.00 | 1,872.00 | 1,881.00 | 1,859.45 | 234,396 |
| 2023-05-31 | 1,986.00 | 1,986.00 | 1,907.00 | 1,920.00 | 1,898.01 | 412,595 |
| 2023-05-30 | 2,055.00 | 2,070.00 | 1,983.00 | 1,986.00 | 1,963.25 | 357,317 |
| 2023-05-26 | 2,090.00 | 2,110.00 | 2,030.00 | 2,035.00 | 2,011.69 | 339,032 |
| 2023-05-25 | 2,055.00 | 2,165.00 | 2,045.00 | 2,090.00 | 2,066.06 | 341,587 |
| 2023-05-24 | 2,060.00 | 2,180.00 | 2,030.00 | 2,055.00 | 2,031.46 | 497,447 |
| 2023-05-23 | 2,110.00 | 2,135.00 | 2,065.00 | 2,075.00 | 2,051.23 | 211,279 |
| 2023-05-22 | 2,090.00 | 2,115.00 | 2,070.00 | 2,110.00 | 2,085.83 | 228,119 |
| 2023-05-19 | 2,150.00 | 2,150.00 | 2,060.00 | 2,090.00 | 2,066.06 | 295,402 |
| 2023-05-18 | 2,035.00 | 2,155.00 | 2,030.00 | 2,135.00 | 2,110.54 | 516,433 |
| 2023-05-17 | 2,005.00 | 2,050.00 | 1,971.00 | 2,035.00 | 2,011.69 | 310,736 |
| 2023-05-16 | 2,060.00 | 2,130.00 | 1,953.00 | 1,970.00 | 1,947.43 | 851,514 |
| 2023-05-15 | 2,205.00 | 2,230.00 | 2,045.00 | 2,060.00 | 2,036.40 | 750,552 |
| 2023-05-12 | 2,205.00 | 2,290.00 | 2,165.00 | 2,200.00 | 2,174.80 | 759,833 |
| 2023-05-11 | 2,205.00 | 2,295.00 | 2,140.00 | 2,205.00 | 2,179.74 | 1,087,101 |
| 2023-05-10 | 2,090.00 | 2,220.00 | 2,060.00 | 2,160.00 | 2,135.26 | 977,380 |
| 2023-05-09 | 2,060.00 | 2,110.00 | 2,035.00 | 2,090.00 | 2,066.06 | 204,484 |
| 2023-05-08 | 2,115.00 | 2,150.00 | 2,055.00 | 2,055.00 | 2,031.46 | 415,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 5.0000 KRW |
| 2020-12-29 | 5.0000 KRW |
| 2019-12-27 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.