Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,205.00 | 1,310.00 | 1,180.00 | 1,270.00 | 1,251.14 | 541,575 |
| 2022-11-09 | 1,200.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,187.10 | 84,984 |
| 2022-11-08 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,182.18 | 39,838 |
| 2022-11-07 | 1,195.00 | 1,205.00 | 1,160.00 | 1,195.00 | 1,177.25 | 67,459 |
| 2022-11-04 | 1,180.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,172.33 | 186,799 |
| 2022-11-03 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 1,172.33 | 38,750 |
| 2022-11-02 | 1,225.00 | 1,225.00 | 1,180.00 | 1,190.00 | 1,172.33 | 163,502 |
| 2022-11-01 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 1,211.73 | 87,088 |
| 2022-10-31 | 1,215.00 | 1,225.00 | 1,180.00 | 1,225.00 | 1,206.81 | 214,010 |
| 2022-10-28 | 1,230.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,196.95 | 112,127 |
| 2022-10-27 | 1,230.00 | 1,255.00 | 1,185.00 | 1,245.00 | 1,226.51 | 187,401 |
| 2022-10-26 | 1,245.00 | 1,275.00 | 1,205.00 | 1,230.00 | 1,211.73 | 218,801 |
| 2022-10-25 | 1,205.00 | 1,325.00 | 1,165.00 | 1,240.00 | 1,221.58 | 986,743 |
| 2022-10-24 | 1,230.00 | 1,260.00 | 1,180.00 | 1,180.00 | 1,162.47 | 453,522 |
| 2022-10-21 | 1,180.00 | 1,265.00 | 1,130.00 | 1,220.00 | 1,201.88 | 397,365 |
| 2022-10-20 | 1,125.00 | 1,285.00 | 1,090.00 | 1,180.00 | 1,162.47 | 1,664,288 |
| 2022-10-19 | 1,125.00 | 1,145.00 | 1,105.00 | 1,120.00 | 1,103.37 | 43,211 |
| 2022-10-18 | 1,085.00 | 1,145.00 | 1,085.00 | 1,125.00 | 1,108.29 | 52,789 |
| 2022-10-17 | 1,050.00 | 1,095.00 | 1,030.00 | 1,085.00 | 1,068.89 | 136,732 |
| 2022-10-14 | 1,050.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,034.41 | 90,912 |
| 2022-10-13 | 1,070.00 | 1,080.00 | 1,020.00 | 1,020.00 | 1,004.85 | 156,695 |
| 2022-10-12 | 1,085.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,063.96 | 63,174 |
| 2022-10-11 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,083.66 | 89,053 |
| 2022-10-07 | 1,145.00 | 1,160.00 | 1,125.00 | 1,135.00 | 1,118.14 | 45,887 |
| 2022-10-06 | 1,100.00 | 1,160.00 | 1,095.00 | 1,155.00 | 1,137.85 | 99,174 |
| 2022-10-05 | 1,145.00 | 1,145.00 | 1,080.00 | 1,100.00 | 1,083.66 | 110,870 |
| 2022-10-04 | 1,095.00 | 1,145.00 | 1,095.00 | 1,125.00 | 1,108.29 | 56,240 |
| 2022-09-30 | 1,070.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,073.81 | 105,797 |
| 2022-09-29 | 1,135.00 | 1,150.00 | 1,085.00 | 1,085.00 | 1,068.89 | 181,651 |
| 2022-09-28 | 1,145.00 | 1,160.00 | 1,095.00 | 1,135.00 | 1,118.14 | 130,189 |
| 2022-09-27 | 1,120.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,132.92 | 184,044 |
| 2022-09-26 | 1,245.00 | 1,270.00 | 1,150.00 | 1,150.00 | 1,132.92 | 298,098 |
| 2022-09-23 | 1,290.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,256.06 | 98,336 |
| 2022-09-22 | 1,305.00 | 1,305.00 | 1,250.00 | 1,305.00 | 1,285.62 | 145,639 |
| 2022-09-21 | 1,320.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,280.69 | 89,424 |
| 2022-09-20 | 1,320.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,305.32 | 71,518 |
| 2022-09-19 | 1,350.00 | 1,385.00 | 1,315.00 | 1,330.00 | 1,310.25 | 228,779 |
| 2022-09-16 | 1,315.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,300.40 | 106,041 |
| 2022-09-15 | 1,315.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,295.47 | 65,037 |
| 2022-09-14 | 1,285.00 | 1,320.00 | 1,285.00 | 1,310.00 | 1,290.54 | 32,588 |
| 2022-09-13 | 1,310.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,290.54 | 62,744 |
| 2022-09-08 | 1,320.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,285.62 | 48,689 |
| 2022-09-07 | 1,335.00 | 1,340.00 | 1,285.00 | 1,320.00 | 1,300.40 | 130,078 |
| 2022-09-06 | 1,310.00 | 1,350.00 | 1,290.00 | 1,325.00 | 1,305.32 | 166,226 |
| 2022-09-05 | 1,275.00 | 1,350.00 | 1,255.00 | 1,295.00 | 1,275.77 | 212,775 |
| 2022-09-02 | 1,280.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,256.06 | 148,791 |
| 2022-09-01 | 1,300.00 | 1,330.00 | 1,275.00 | 1,280.00 | 1,260.99 | 219,813 |
| 2022-08-31 | 1,330.00 | 1,330.00 | 1,275.00 | 1,305.00 | 1,285.62 | 150,443 |
| 2022-08-30 | 1,295.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,300.40 | 80,976 |
| 2022-08-29 | 1,335.00 | 1,335.00 | 1,285.00 | 1,310.00 | 1,290.54 | 96,255 |
| 2022-08-26 | 1,360.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,320.10 | 115,376 |
| 2022-08-25 | 1,350.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,325.02 | 79,765 |
| 2022-08-24 | 1,345.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,325.02 | 150,046 |
| 2022-08-23 | 1,325.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,329.95 | 100,364 |
| 2022-08-22 | 1,390.00 | 1,400.00 | 1,345.00 | 1,355.00 | 1,334.88 | 208,751 |
| 2022-08-19 | 1,395.00 | 1,435.00 | 1,385.00 | 1,395.00 | 1,374.28 | 140,382 |
| 2022-08-18 | 1,400.00 | 1,415.00 | 1,370.00 | 1,390.00 | 1,369.36 | 237,151 |
| 2022-08-17 | 1,420.00 | 1,430.00 | 1,390.00 | 1,410.00 | 1,389.06 | 122,238 |
| 2022-08-16 | 1,450.00 | 1,455.00 | 1,410.00 | 1,425.00 | 1,403.84 | 145,245 |
| 2022-08-12 | 1,405.00 | 1,450.00 | 1,405.00 | 1,450.00 | 1,428.46 | 174,832 |
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.