Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,741.00 | 1,747.00 | 1,710.00 | 1,710.00 | 1,690.41 | 326,613 |
| 2023-02-06 | 1,682.00 | 1,752.00 | 1,652.00 | 1,748.00 | 1,727.98 | 508,765 |
| 2023-02-03 | 1,620.00 | 1,703.00 | 1,619.00 | 1,690.00 | 1,670.64 | 291,057 |
| 2023-02-02 | 1,630.00 | 1,633.00 | 1,607.00 | 1,619.00 | 1,600.45 | 170,225 |
| 2023-02-01 | 1,607.00 | 1,655.00 | 1,607.00 | 1,628.00 | 1,609.35 | 170,134 |
| 2023-01-31 | 1,577.00 | 1,610.00 | 1,557.00 | 1,607.00 | 1,588.59 | 190,543 |
| 2023-01-30 | 1,610.00 | 1,614.00 | 1,575.00 | 1,585.00 | 1,566.84 | 153,565 |
| 2023-01-27 | 1,634.00 | 1,642.00 | 1,600.00 | 1,600.00 | 1,581.67 | 136,062 |
| 2023-01-26 | 1,589.00 | 1,680.00 | 1,582.00 | 1,634.00 | 1,615.28 | 266,703 |
| 2023-01-25 | 1,590.00 | 1,590.00 | 1,547.00 | 1,589.00 | 1,570.80 | 205,044 |
| 2023-01-20 | 1,565.00 | 1,605.00 | 1,550.00 | 1,585.00 | 1,566.84 | 290,317 |
| 2023-01-19 | 1,605.00 | 1,675.00 | 1,565.00 | 1,585.00 | 1,566.84 | 534,053 |
| 2023-01-18 | 1,710.00 | 1,775.00 | 1,610.00 | 1,625.00 | 1,606.39 | 1,670,598 |
| 2023-01-17 | 1,630.00 | 1,920.00 | 1,600.00 | 1,720.00 | 1,700.30 | 4,916,687 |
| 2023-01-16 | 1,660.00 | 1,685.00 | 1,605.00 | 1,630.00 | 1,611.33 | 271,521 |
| 2023-01-13 | 1,645.00 | 1,710.00 | 1,630.00 | 1,650.00 | 1,631.10 | 390,382 |
| 2023-01-12 | 1,600.00 | 1,665.00 | 1,575.00 | 1,645.00 | 1,626.16 | 312,958 |
| 2023-01-11 | 1,660.00 | 1,690.00 | 1,580.00 | 1,595.00 | 1,576.73 | 464,206 |
| 2023-01-10 | 1,585.00 | 1,685.00 | 1,550.00 | 1,675.00 | 1,655.81 | 683,964 |
| 2023-01-09 | 1,510.00 | 1,590.00 | 1,480.00 | 1,570.00 | 1,552.02 | 426,852 |
| 2023-01-06 | 1,460.00 | 1,510.00 | 1,430.00 | 1,495.00 | 1,477.87 | 306,938 |
| 2023-01-05 | 1,435.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,443.28 | 200,788 |
| 2023-01-04 | 1,390.00 | 1,425.00 | 1,370.00 | 1,415.00 | 1,398.79 | 155,935 |
| 2023-01-03 | 1,445.00 | 1,450.00 | 1,360.00 | 1,425.00 | 1,408.68 | 278,730 |
| 2023-01-02 | 1,435.00 | 1,495.00 | 1,430.00 | 1,460.00 | 1,443.28 | 186,827 |
| 2022-12-29 | 1,430.00 | 1,450.00 | 1,390.00 | 1,445.00 | 1,428.45 | 158,301 |
| 2022-12-28 | 1,455.00 | 1,500.00 | 1,425.00 | 1,430.00 | 1,413.62 | 133,220 |
| 2022-12-27 | 1,425.00 | 1,485.00 | 1,420.00 | 1,455.00 | 1,433.39 | 184,483 |
| 2022-12-26 | 1,445.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,413.69 | 168,153 |
| 2022-12-23 | 1,475.00 | 1,490.00 | 1,435.00 | 1,445.00 | 1,423.54 | 335,627 |
| 2022-12-22 | 1,435.00 | 1,500.00 | 1,425.00 | 1,490.00 | 1,467.87 | 456,313 |
| 2022-12-21 | 1,400.00 | 1,450.00 | 1,375.00 | 1,435.00 | 1,413.69 | 436,849 |
| 2022-12-20 | 1,520.00 | 1,600.00 | 1,390.00 | 1,405.00 | 1,384.13 | 1,095,261 |
| 2022-12-19 | 1,480.00 | 1,495.00 | 1,425.00 | 1,470.00 | 1,448.17 | 439,755 |
| 2022-12-16 | 1,550.00 | 1,555.00 | 1,475.00 | 1,480.00 | 1,458.02 | 635,069 |
| 2022-12-15 | 1,585.00 | 1,605.00 | 1,515.00 | 1,575.00 | 1,551.61 | 424,271 |
| 2022-12-14 | 1,590.00 | 1,625.00 | 1,560.00 | 1,585.00 | 1,561.46 | 262,309 |
| 2022-12-13 | 1,640.00 | 1,660.00 | 1,580.00 | 1,600.00 | 1,576.24 | 421,870 |
| 2022-12-12 | 1,715.00 | 1,725.00 | 1,620.00 | 1,645.00 | 1,620.57 | 1,046,800 |
| 2022-12-09 | 1,530.00 | 1,705.00 | 1,500.00 | 1,640.00 | 1,615.64 | 2,203,636 |
| 2022-12-08 | 1,520.00 | 1,540.00 | 1,430.00 | 1,530.00 | 1,507.28 | 1,017,327 |
| 2022-12-07 | 1,585.00 | 1,715.00 | 1,430.00 | 1,480.00 | 1,458.02 | 2,080,469 |
| 2022-12-06 | 1,730.00 | 1,780.00 | 1,615.00 | 1,670.00 | 1,645.20 | 996,415 |
| 2022-12-05 | 1,720.00 | 1,825.00 | 1,670.00 | 1,755.00 | 1,728.93 | 1,779,883 |
| 2022-12-02 | 1,615.00 | 1,760.00 | 1,605.00 | 1,730.00 | 1,704.31 | 1,609,320 |
| 2022-12-01 | 1,595.00 | 1,630.00 | 1,530.00 | 1,615.00 | 1,591.01 | 643,160 |
| 2022-11-30 | 1,485.00 | 1,585.00 | 1,450.00 | 1,575.00 | 1,551.61 | 601,806 |
| 2022-11-29 | 1,455.00 | 1,515.00 | 1,435.00 | 1,480.00 | 1,458.02 | 478,976 |
| 2022-11-28 | 1,450.00 | 1,490.00 | 1,415.00 | 1,440.00 | 1,418.61 | 223,500 |
| 2022-11-25 | 1,440.00 | 1,500.00 | 1,430.00 | 1,440.00 | 1,418.61 | 213,590 |
| 2022-11-24 | 1,390.00 | 1,455.00 | 1,380.00 | 1,450.00 | 1,428.46 | 176,710 |
| 2022-11-23 | 1,455.00 | 1,455.00 | 1,370.00 | 1,370.00 | 1,349.65 | 270,588 |
| 2022-11-22 | 1,420.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,408.76 | 544,834 |
| 2022-11-21 | 1,370.00 | 1,450.00 | 1,345.00 | 1,440.00 | 1,418.61 | 456,569 |
| 2022-11-18 | 1,345.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,349.65 | 83,300 |
| 2022-11-17 | 1,360.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,325.02 | 88,254 |
| 2022-11-16 | 1,320.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,334.88 | 273,042 |
| 2022-11-15 | 1,310.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,280.69 | 104,340 |
| 2022-11-14 | 1,275.00 | 1,315.00 | 1,270.00 | 1,295.00 | 1,275.77 | 134,371 |
| 2022-11-11 | 1,280.00 | 1,285.00 | 1,240.00 | 1,275.00 | 1,256.06 | 160,713 |
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.