Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,010.00 | 2,140.00 | 2,010.00 | 2,095.00 | 2,071.00 | 547,926 |
| 2023-05-03 | 2,085.00 | 2,105.00 | 2,040.00 | 2,040.00 | 2,016.63 | 295,454 |
| 2023-05-02 | 2,030.00 | 2,130.00 | 2,030.00 | 2,130.00 | 2,105.60 | 331,213 |
| 2023-04-28 | 2,025.00 | 2,090.00 | 1,988.00 | 2,050.00 | 2,026.52 | 322,309 |
| 2023-04-27 | 1,988.00 | 2,060.00 | 1,932.00 | 2,025.00 | 2,001.80 | 288,879 |
| 2023-04-26 | 2,070.00 | 2,100.00 | 1,990.00 | 1,990.00 | 1,967.20 | 580,744 |
| 2023-04-25 | 2,125.00 | 2,165.00 | 2,025.00 | 2,090.00 | 2,066.06 | 685,219 |
| 2023-04-24 | 2,145.00 | 2,165.00 | 2,045.00 | 2,115.00 | 2,090.77 | 640,599 |
| 2023-04-21 | 2,055.00 | 2,220.00 | 1,975.00 | 2,185.00 | 2,159.97 | 1,241,858 |
| 2023-04-20 | 2,080.00 | 2,265.00 | 2,050.00 | 2,060.00 | 2,036.40 | 1,858,764 |
| 2023-04-19 | 2,025.00 | 2,135.00 | 2,010.00 | 2,080.00 | 2,056.17 | 520,314 |
| 2023-04-18 | 2,140.00 | 2,170.00 | 1,999.00 | 2,020.00 | 1,996.86 | 780,027 |
| 2023-04-17 | 2,135.00 | 2,185.00 | 2,050.00 | 2,120.00 | 2,095.72 | 857,858 |
| 2023-04-14 | 2,125.00 | 2,200.00 | 2,050.00 | 2,135.00 | 2,110.54 | 2,251,786 |
| 2023-04-13 | 1,865.00 | 2,375.00 | 1,814.00 | 2,180.00 | 2,155.03 | 6,920,922 |
| 2023-04-12 | 1,836.00 | 1,869.00 | 1,810.00 | 1,860.00 | 1,838.69 | 329,743 |
| 2023-04-11 | 1,750.00 | 1,862.00 | 1,742.00 | 1,836.00 | 1,814.97 | 445,050 |
| 2023-04-10 | 1,793.00 | 1,793.00 | 1,730.00 | 1,757.00 | 1,736.87 | 254,105 |
| 2023-04-07 | 1,822.00 | 1,829.00 | 1,745.00 | 1,800.00 | 1,779.38 | 316,219 |
| 2023-04-06 | 1,850.00 | 1,850.00 | 1,806.00 | 1,829.00 | 1,808.05 | 282,197 |
| 2023-04-05 | 1,810.00 | 1,879.00 | 1,801.00 | 1,848.00 | 1,826.83 | 663,404 |
| 2023-04-04 | 1,819.00 | 1,850.00 | 1,798.00 | 1,827.00 | 1,806.07 | 569,586 |
| 2023-04-03 | 1,717.00 | 1,818.00 | 1,711.00 | 1,818.00 | 1,797.17 | 784,179 |
| 2023-03-31 | 1,775.00 | 1,784.00 | 1,707.00 | 1,717.00 | 1,697.33 | 234,886 |
| 2023-03-30 | 1,744.00 | 1,790.00 | 1,722.00 | 1,775.00 | 1,754.67 | 289,011 |
| 2023-03-29 | 1,751.00 | 1,760.00 | 1,708.00 | 1,752.00 | 1,731.93 | 226,972 |
| 2023-03-28 | 1,712.00 | 1,780.00 | 1,695.00 | 1,737.00 | 1,717.10 | 398,922 |
| 2023-03-27 | 1,670.00 | 1,700.00 | 1,620.00 | 1,696.00 | 1,676.57 | 164,719 |
| 2023-03-24 | 1,627.00 | 1,708.00 | 1,627.00 | 1,678.00 | 1,658.78 | 223,758 |
| 2023-03-23 | 1,660.00 | 1,660.00 | 1,605.00 | 1,617.00 | 1,598.48 | 248,357 |
| 2023-03-22 | 1,688.00 | 1,721.00 | 1,656.00 | 1,659.00 | 1,640.00 | 189,343 |
| 2023-03-21 | 1,750.00 | 1,750.00 | 1,680.00 | 1,687.00 | 1,667.68 | 196,833 |
| 2023-03-20 | 1,709.00 | 1,756.00 | 1,685.00 | 1,723.00 | 1,703.26 | 247,867 |
| 2023-03-17 | 1,732.00 | 1,743.00 | 1,703.00 | 1,710.00 | 1,690.41 | 174,728 |
| 2023-03-16 | 1,730.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,690.41 | 160,898 |
| 2023-03-15 | 1,650.00 | 1,733.00 | 1,639.00 | 1,730.00 | 1,710.18 | 433,724 |
| 2023-03-14 | 1,696.00 | 1,696.00 | 1,570.00 | 1,600.00 | 1,581.67 | 409,259 |
| 2023-03-13 | 1,735.00 | 1,742.00 | 1,672.00 | 1,696.00 | 1,676.57 | 296,728 |
| 2023-03-10 | 1,745.00 | 1,800.00 | 1,702.00 | 1,751.00 | 1,730.94 | 647,410 |
| 2023-03-09 | 1,641.00 | 1,770.00 | 1,631.00 | 1,766.00 | 1,745.77 | 1,004,667 |
| 2023-03-08 | 1,626.00 | 1,668.00 | 1,621.00 | 1,640.00 | 1,621.21 | 102,789 |
| 2023-03-07 | 1,661.00 | 1,683.00 | 1,625.00 | 1,642.00 | 1,623.19 | 99,126 |
| 2023-03-06 | 1,625.00 | 1,678.00 | 1,517.00 | 1,661.00 | 1,641.97 | 241,480 |
| 2023-03-03 | 1,643.00 | 1,672.00 | 1,616.00 | 1,625.00 | 1,606.39 | 93,946 |
| 2023-03-02 | 1,613.00 | 1,677.00 | 1,611.00 | 1,641.00 | 1,622.20 | 198,732 |
| 2023-02-28 | 1,554.00 | 1,649.00 | 1,554.00 | 1,613.00 | 1,594.52 | 134,101 |
| 2023-02-27 | 1,585.00 | 1,585.00 | 1,541.00 | 1,563.00 | 1,545.10 | 136,197 |
| 2023-02-24 | 1,640.00 | 1,668.00 | 1,561.00 | 1,570.00 | 1,552.02 | 237,394 |
| 2023-02-23 | 1,579.00 | 1,630.00 | 1,551.00 | 1,630.00 | 1,611.33 | 241,990 |
| 2023-02-22 | 1,609.00 | 1,621.00 | 1,569.00 | 1,579.00 | 1,560.91 | 315,181 |
| 2023-02-21 | 1,665.00 | 1,667.00 | 1,600.00 | 1,618.00 | 1,599.47 | 214,029 |
| 2023-02-20 | 1,650.00 | 1,661.00 | 1,610.00 | 1,628.00 | 1,609.35 | 192,257 |
| 2023-02-17 | 1,682.00 | 1,690.00 | 1,635.00 | 1,650.00 | 1,631.10 | 244,965 |
| 2023-02-16 | 1,705.00 | 1,741.00 | 1,615.00 | 1,682.00 | 1,662.73 | 482,104 |
| 2023-02-15 | 1,715.00 | 1,774.00 | 1,681.00 | 1,700.00 | 1,680.53 | 438,045 |
| 2023-02-14 | 1,716.00 | 1,734.00 | 1,699.00 | 1,699.00 | 1,679.54 | 144,833 |
| 2023-02-13 | 1,754.00 | 1,765.00 | 1,712.00 | 1,715.00 | 1,695.35 | 323,296 |
| 2023-02-10 | 1,686.00 | 1,785.00 | 1,658.00 | 1,758.00 | 1,737.86 | 802,812 |
| 2023-02-09 | 1,712.00 | 1,712.00 | 1,670.00 | 1,686.00 | 1,666.69 | 151,524 |
| 2023-02-08 | 1,719.00 | 1,747.00 | 1,691.00 | 1,700.00 | 1,680.53 | 203,187 |
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.