Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004100.KO stock page

Taeyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,340.002,460.002,340.002,395.002,395.00351,429
2026-07-152,295.002,415.002,295.002,380.002,380.00183,572
2026-07-142,270.002,320.002,220.002,275.002,275.00226,496
2026-07-132,350.002,390.002,270.002,280.002,280.00223,049
2026-07-102,340.002,395.002,310.002,360.002,360.00183,212
2026-07-092,300.002,390.002,285.002,330.002,330.00205,531
2026-07-082,330.002,360.002,260.002,300.002,300.00380,650
2026-07-072,400.002,420.002,295.002,355.002,355.00316,114
2026-07-062,455.002,460.002,360.002,420.002,420.00202,209
2026-07-032,400.002,470.002,335.002,450.002,450.00242,885
2026-07-022,390.002,485.002,300.002,420.002,420.00360,923
2026-07-012,390.002,450.002,355.002,420.002,420.00328,577
2026-06-302,495.002,510.002,350.002,395.002,395.00449,619
2026-06-292,420.002,520.002,410.002,495.002,495.00359,149
2026-06-262,500.002,560.002,400.002,440.002,440.00440,802
2026-06-252,710.002,765.002,515.002,530.002,530.00477,949
2026-06-242,620.002,750.002,620.002,685.002,685.00282,469
2026-06-232,755.002,810.002,660.002,660.002,660.00585,608
2026-06-222,870.002,935.002,800.002,820.002,820.00452,535
2026-06-193,015.003,015.002,800.002,915.002,915.00986,507
2026-06-183,120.003,125.002,950.002,985.002,985.00627,984
2026-06-172,995.003,155.002,940.003,080.003,080.00655,683
2026-06-163,040.003,080.002,965.003,000.003,000.00498,303
2026-06-153,215.003,280.003,020.003,040.003,040.00678,671
2026-06-123,010.003,310.003,010.003,130.003,130.001,441,865
2026-06-112,915.003,125.002,840.003,030.003,030.001,064,078
2026-06-103,060.003,165.002,840.002,915.002,915.001,617,248
2026-06-092,820.003,415.002,790.003,065.003,065.004,383,500
2026-06-082,280.003,070.002,255.002,835.002,835.005,063,290
2026-06-052,575.002,585.002,400.002,410.002,410.00818,913
2026-06-042,875.003,000.002,565.002,590.002,590.002,226,067
2026-06-022,730.002,850.002,580.002,805.002,805.001,091,713
2026-06-012,710.002,735.002,530.002,730.002,730.00594,386
2026-05-292,905.002,965.002,665.002,700.002,700.001,269,995
2026-05-283,000.003,020.002,845.002,915.002,915.00735,939
2026-05-272,985.003,000.002,800.002,910.002,910.00778,700
2026-05-263,220.003,300.002,935.002,985.002,985.001,708,779
2026-05-222,990.003,095.002,900.002,985.002,985.00834,620
2026-05-212,840.003,145.002,780.002,990.002,990.002,373,355
2026-05-202,730.002,770.002,630.002,665.002,665.00550,178
2026-05-192,730.002,775.002,625.002,720.002,720.00461,455
2026-05-182,745.002,820.002,630.002,730.002,730.00527,696
2026-05-152,750.002,810.002,670.002,740.002,740.00579,958
2026-05-142,645.002,745.002,580.002,715.002,715.00583,838
2026-05-132,760.002,760.002,610.002,645.002,645.001,113,616
2026-05-123,020.003,025.002,705.002,780.002,780.001,252,647
2026-05-112,990.003,050.002,850.002,875.002,875.00773,769
2026-05-083,150.003,175.002,880.002,930.002,930.001,258,470
2026-05-073,280.003,280.003,050.003,160.003,160.00730,023
2026-05-063,255.003,275.003,145.003,200.003,200.001,121,609
2026-05-043,270.003,465.003,130.003,410.003,410.001,703,951
2026-04-303,370.003,370.003,170.003,235.003,235.00856,347
2026-04-293,380.003,455.003,350.003,350.003,350.00315,317
2026-04-283,365.003,430.003,335.003,400.003,400.00528,759
2026-04-273,625.003,650.003,310.003,390.003,390.001,657,713
2026-04-243,580.003,750.003,580.003,640.003,640.00613,562
2026-04-233,650.003,790.003,540.003,600.003,600.00625,457
2026-04-223,520.003,665.003,490.003,640.003,640.00570,454
2026-04-213,500.003,650.003,470.003,540.003,540.00605,469
2026-04-203,515.003,580.003,465.003,500.003,500.00462,165
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-285.0000 KRW
2021-12-295.0000 KRW
2020-12-295.0000 KRW
2019-12-275.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.