Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,370.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,359.50 | 190,190 |
| 2022-05-16 | 1,335.00 | 1,370.00 | 1,305.00 | 1,370.00 | 1,349.65 | 203,550 |
| 2022-05-13 | 1,315.00 | 1,345.00 | 1,310.00 | 1,330.00 | 1,310.25 | 155,672 |
| 2022-05-12 | 1,355.00 | 1,375.00 | 1,305.00 | 1,315.00 | 1,295.47 | 313,505 |
| 2022-05-11 | 1,380.00 | 1,400.00 | 1,360.00 | 1,365.00 | 1,344.73 | 300,863 |
| 2022-05-10 | 1,330.00 | 1,395.00 | 1,315.00 | 1,380.00 | 1,359.50 | 375,858 |
| 2022-05-09 | 1,515.00 | 1,555.00 | 1,370.00 | 1,375.00 | 1,354.58 | 1,381,290 |
| 2022-05-06 | 1,510.00 | 1,540.00 | 1,485.00 | 1,530.00 | 1,507.28 | 797,471 |
| 2022-05-04 | 1,455.00 | 1,600.00 | 1,435.00 | 1,540.00 | 1,517.13 | 1,496,509 |
| 2022-05-03 | 1,480.00 | 1,490.00 | 1,420.00 | 1,455.00 | 1,433.39 | 400,005 |
| 2022-05-02 | 1,485.00 | 1,525.00 | 1,465.00 | 1,490.00 | 1,467.87 | 395,719 |
| 2022-04-29 | 1,500.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,458.02 | 332,878 |
| 2022-04-28 | 1,495.00 | 1,530.00 | 1,450.00 | 1,485.00 | 1,462.94 | 433,532 |
| 2022-04-27 | 1,465.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,472.80 | 293,644 |
| 2022-04-26 | 1,440.00 | 1,535.00 | 1,440.00 | 1,505.00 | 1,482.65 | 715,458 |
| 2022-04-25 | 1,495.00 | 1,495.00 | 1,410.00 | 1,440.00 | 1,418.61 | 503,665 |
| 2022-04-22 | 1,490.00 | 1,505.00 | 1,440.00 | 1,500.00 | 1,477.72 | 617,491 |
| 2022-04-21 | 1,515.00 | 1,535.00 | 1,450.00 | 1,525.00 | 1,502.35 | 924,393 |
| 2022-04-20 | 1,470.00 | 1,570.00 | 1,465.00 | 1,510.00 | 1,487.57 | 3,714,027 |
| 2022-04-19 | 1,405.00 | 1,460.00 | 1,390.00 | 1,450.00 | 1,428.46 | 733,157 |
| 2022-04-18 | 1,395.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,384.13 | 220,628 |
| 2022-04-15 | 1,390.00 | 1,410.00 | 1,365.00 | 1,405.00 | 1,384.13 | 179,907 |
| 2022-04-14 | 1,380.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,369.36 | 234,706 |
| 2022-04-13 | 1,340.00 | 1,375.00 | 1,335.00 | 1,365.00 | 1,344.73 | 134,366 |
| 2022-04-12 | 1,330.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,320.10 | 404,335 |
| 2022-04-11 | 1,355.00 | 1,385.00 | 1,330.00 | 1,345.00 | 1,325.02 | 153,289 |
| 2022-04-08 | 1,360.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,334.88 | 150,600 |
| 2022-04-07 | 1,375.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,339.80 | 169,366 |
| 2022-04-06 | 1,415.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,369.36 | 151,032 |
| 2022-04-05 | 1,420.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,403.84 | 208,538 |
| 2022-04-04 | 1,400.00 | 1,425.00 | 1,385.00 | 1,420.00 | 1,398.91 | 228,850 |
| 2022-04-01 | 1,410.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,389.06 | 198,521 |
| 2022-03-31 | 1,385.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,393.98 | 343,884 |
| 2022-03-30 | 1,395.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,359.50 | 177,820 |
| 2022-03-29 | 1,385.00 | 1,395.00 | 1,375.00 | 1,390.00 | 1,369.36 | 195,092 |
| 2022-03-28 | 1,385.00 | 1,425.00 | 1,365.00 | 1,385.00 | 1,364.43 | 221,538 |
| 2022-03-25 | 1,415.00 | 1,415.00 | 1,375.00 | 1,385.00 | 1,364.43 | 258,456 |
| 2022-03-24 | 1,390.00 | 1,420.00 | 1,355.00 | 1,410.00 | 1,389.06 | 420,675 |
| 2022-03-23 | 1,410.00 | 1,465.00 | 1,390.00 | 1,400.00 | 1,379.21 | 1,224,995 |
| 2022-03-22 | 1,385.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,359.50 | 248,111 |
| 2022-03-21 | 1,375.00 | 1,405.00 | 1,320.00 | 1,385.00 | 1,364.43 | 387,157 |
| 2022-03-18 | 1,425.00 | 1,470.00 | 1,380.00 | 1,385.00 | 1,364.43 | 1,949,286 |
| 2022-03-17 | 1,370.00 | 1,410.00 | 1,360.00 | 1,370.00 | 1,349.65 | 241,589 |
| 2022-03-16 | 1,340.00 | 1,365.00 | 1,335.00 | 1,355.00 | 1,334.88 | 188,534 |
| 2022-03-15 | 1,330.00 | 1,355.00 | 1,300.00 | 1,340.00 | 1,320.10 | 286,540 |
| 2022-03-14 | 1,385.00 | 1,385.00 | 1,330.00 | 1,340.00 | 1,320.10 | 250,737 |
| 2022-03-11 | 1,335.00 | 1,385.00 | 1,335.00 | 1,365.00 | 1,344.73 | 467,437 |
| 2022-03-10 | 1,325.00 | 1,360.00 | 1,315.00 | 1,330.00 | 1,310.25 | 259,570 |
| 2022-03-08 | 1,295.00 | 1,345.00 | 1,280.00 | 1,315.00 | 1,295.47 | 243,878 |
| 2022-03-07 | 1,380.00 | 1,380.00 | 1,330.00 | 1,335.00 | 1,315.17 | 228,013 |
| 2022-03-04 | 1,375.00 | 1,385.00 | 1,340.00 | 1,380.00 | 1,359.50 | 285,796 |
| 2022-03-03 | 1,365.00 | 1,380.00 | 1,305.00 | 1,375.00 | 1,354.58 | 488,207 |
| 2022-03-02 | 1,310.00 | 1,335.00 | 1,285.00 | 1,335.00 | 1,315.17 | 336,181 |
| 2022-02-28 | 1,320.00 | 1,425.00 | 1,270.00 | 1,310.00 | 1,290.54 | 1,210,751 |
| 2022-02-25 | 1,305.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,290.54 | 701,909 |
| 2022-02-24 | 1,355.00 | 1,360.00 | 1,270.00 | 1,280.00 | 1,260.99 | 1,024,791 |
| 2022-02-23 | 1,395.00 | 1,400.00 | 1,350.00 | 1,365.00 | 1,344.73 | 647,575 |
| 2022-02-22 | 1,400.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,369.36 | 653,280 |
| 2022-02-21 | 1,410.00 | 1,470.00 | 1,400.00 | 1,425.00 | 1,403.84 | 779,575 |
| 2022-02-18 | 1,400.00 | 1,485.00 | 1,380.00 | 1,450.00 | 1,428.46 | 1,489,352 |
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.