Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,400.00 | 1,420.00 | 1,380.00 | 1,415.00 | 1,393.98 | 194,417 |
| 2022-08-10 | 1,385.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,369.36 | 127,746 |
| 2022-08-09 | 1,390.00 | 1,400.00 | 1,365.00 | 1,375.00 | 1,354.58 | 130,866 |
| 2022-08-08 | 1,410.00 | 1,410.00 | 1,330.00 | 1,390.00 | 1,369.36 | 249,830 |
| 2022-08-05 | 1,415.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,389.06 | 114,898 |
| 2022-08-04 | 1,435.00 | 1,435.00 | 1,395.00 | 1,435.00 | 1,413.69 | 127,126 |
| 2022-08-03 | 1,445.00 | 1,455.00 | 1,405.00 | 1,425.00 | 1,403.84 | 156,709 |
| 2022-08-02 | 1,390.00 | 1,450.00 | 1,380.00 | 1,445.00 | 1,423.54 | 405,605 |
| 2022-08-01 | 1,390.00 | 1,425.00 | 1,365.00 | 1,385.00 | 1,364.43 | 301,540 |
| 2022-07-29 | 1,395.00 | 1,405.00 | 1,305.00 | 1,390.00 | 1,369.36 | 156,749 |
| 2022-07-28 | 1,360.00 | 1,400.00 | 1,360.00 | 1,385.00 | 1,364.43 | 206,706 |
| 2022-07-27 | 1,340.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,334.88 | 81,749 |
| 2022-07-26 | 1,345.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,325.02 | 79,591 |
| 2022-07-25 | 1,325.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,325.02 | 124,804 |
| 2022-07-22 | 1,355.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,315.17 | 89,129 |
| 2022-07-21 | 1,345.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,329.95 | 85,351 |
| 2022-07-20 | 1,360.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,310.25 | 92,191 |
| 2022-07-19 | 1,345.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,325.02 | 67,094 |
| 2022-07-18 | 1,305.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,325.02 | 110,528 |
| 2022-07-15 | 1,325.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,285.62 | 280,542 |
| 2022-07-14 | 1,310.00 | 1,355.00 | 1,295.00 | 1,330.00 | 1,310.25 | 168,300 |
| 2022-07-13 | 1,315.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,310.25 | 178,662 |
| 2022-07-12 | 1,385.00 | 1,385.00 | 1,310.00 | 1,335.00 | 1,315.17 | 190,702 |
| 2022-07-11 | 1,405.00 | 1,415.00 | 1,355.00 | 1,375.00 | 1,354.58 | 249,134 |
| 2022-07-08 | 1,455.00 | 1,465.00 | 1,400.00 | 1,415.00 | 1,393.98 | 293,917 |
| 2022-07-07 | 1,430.00 | 1,465.00 | 1,420.00 | 1,455.00 | 1,433.39 | 332,628 |
| 2022-07-06 | 1,415.00 | 1,530.00 | 1,345.00 | 1,415.00 | 1,393.98 | 1,431,588 |
| 2022-07-05 | 1,360.00 | 1,400.00 | 1,335.00 | 1,390.00 | 1,369.36 | 364,286 |
| 2022-07-04 | 1,495.00 | 1,495.00 | 1,330.00 | 1,355.00 | 1,334.88 | 850,484 |
| 2022-07-01 | 1,395.00 | 1,480.00 | 1,370.00 | 1,395.00 | 1,374.28 | 604,548 |
| 2022-06-30 | 1,500.00 | 1,505.00 | 1,380.00 | 1,390.00 | 1,369.36 | 762,372 |
| 2022-06-29 | 1,550.00 | 1,555.00 | 1,450.00 | 1,505.00 | 1,482.65 | 843,069 |
| 2022-06-28 | 1,570.00 | 1,615.00 | 1,545.00 | 1,580.00 | 1,556.53 | 573,882 |
| 2022-06-27 | 1,385.00 | 1,590.00 | 1,385.00 | 1,590.00 | 1,566.39 | 1,493,066 |
| 2022-06-24 | 1,290.00 | 1,395.00 | 1,220.00 | 1,385.00 | 1,364.43 | 1,293,019 |
| 2022-06-23 | 1,400.00 | 1,450.00 | 1,280.00 | 1,280.00 | 1,260.99 | 1,020,210 |
| 2022-06-22 | 1,570.00 | 1,605.00 | 1,400.00 | 1,420.00 | 1,398.91 | 1,564,739 |
| 2022-06-21 | 1,565.00 | 1,600.00 | 1,485.00 | 1,570.00 | 1,546.68 | 712,123 |
| 2022-06-20 | 1,590.00 | 1,700.00 | 1,540.00 | 1,565.00 | 1,541.76 | 2,897,332 |
| 2022-06-17 | 1,505.00 | 1,600.00 | 1,460.00 | 1,585.00 | 1,561.46 | 1,358,367 |
| 2022-06-16 | 1,515.00 | 1,620.00 | 1,480.00 | 1,515.00 | 1,492.50 | 1,745,107 |
| 2022-06-15 | 1,610.00 | 1,625.00 | 1,450.00 | 1,480.00 | 1,458.02 | 2,130,098 |
| 2022-06-14 | 1,435.00 | 1,650.00 | 1,405.00 | 1,580.00 | 1,556.53 | 7,145,428 |
| 2022-06-13 | 1,410.00 | 1,600.00 | 1,380.00 | 1,480.00 | 1,458.02 | 4,923,902 |
| 2022-06-10 | 1,275.00 | 1,550.00 | 1,250.00 | 1,460.00 | 1,438.32 | 2,981,023 |
| 2022-06-09 | 1,320.00 | 1,320.00 | 1,270.00 | 1,280.00 | 1,260.99 | 140,225 |
| 2022-06-08 | 1,305.00 | 1,335.00 | 1,290.00 | 1,320.00 | 1,300.40 | 196,652 |
| 2022-06-07 | 1,360.00 | 1,360.00 | 1,305.00 | 1,305.00 | 1,285.62 | 105,481 |
| 2022-06-03 | 1,340.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,310.25 | 103,309 |
| 2022-06-02 | 1,320.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,315.17 | 85,854 |
| 2022-05-31 | 1,330.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,310.25 | 129,623 |
| 2022-05-30 | 1,315.00 | 1,325.00 | 1,310.00 | 1,325.00 | 1,305.32 | 68,876 |
| 2022-05-27 | 1,295.00 | 1,315.00 | 1,285.00 | 1,315.00 | 1,295.47 | 119,642 |
| 2022-05-26 | 1,290.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,275.77 | 80,947 |
| 2022-05-25 | 1,290.00 | 1,310.00 | 1,275.00 | 1,290.00 | 1,270.84 | 49,011 |
| 2022-05-24 | 1,325.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,270.84 | 162,303 |
| 2022-05-23 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,305.32 | 93,108 |
| 2022-05-20 | 1,325.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,329.95 | 88,909 |
| 2022-05-19 | 1,310.00 | 1,345.00 | 1,300.00 | 1,325.00 | 1,305.32 | 233,288 |
| 2022-05-18 | 1,385.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,334.88 | 217,608 |
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.