Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 1,395.00 | 1,515.00 | 1,360.00 | 1,450.00 | 1,428.46 | 4,693,319 |
| 2022-02-16 | 1,390.00 | 1,435.00 | 1,350.00 | 1,390.00 | 1,369.36 | 2,016,528 |
| 2022-02-15 | 1,415.00 | 1,435.00 | 1,320.00 | 1,370.00 | 1,349.65 | 3,135,507 |
| 2022-02-14 | 1,820.00 | 1,855.00 | 1,445.00 | 1,455.00 | 1,433.39 | 15,053,710 |
| 2022-02-11 | 1,650.00 | 1,700.00 | 1,550.00 | 1,700.00 | 1,674.75 | 2,911,155 |
| 2022-02-10 | 1,220.00 | 1,400.00 | 1,195.00 | 1,310.00 | 1,290.54 | 1,512,170 |
| 2022-02-09 | 1,180.00 | 1,210.00 | 1,175.00 | 1,205.00 | 1,187.10 | 69,586 |
| 2022-02-08 | 1,195.00 | 1,215.00 | 1,175.00 | 1,180.00 | 1,162.47 | 88,596 |
| 2022-02-07 | 1,200.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,177.25 | 79,812 |
| 2022-02-04 | 1,185.00 | 1,195.00 | 1,170.00 | 1,195.00 | 1,177.25 | 113,045 |
| 2022-02-03 | 1,140.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,167.40 | 103,367 |
| 2022-01-28 | 1,080.00 | 1,150.00 | 1,070.00 | 1,125.00 | 1,108.29 | 164,586 |
| 2022-01-27 | 1,150.00 | 1,150.00 | 1,080.00 | 1,080.00 | 1,063.96 | 188,733 |
| 2022-01-26 | 1,120.00 | 1,200.00 | 1,105.00 | 1,140.00 | 1,123.07 | 108,536 |
| 2022-01-25 | 1,195.00 | 1,210.00 | 1,100.00 | 1,130.00 | 1,113.22 | 242,512 |
| 2022-01-24 | 1,230.00 | 1,240.00 | 1,185.00 | 1,200.00 | 1,182.18 | 164,763 |
| 2022-01-21 | 1,270.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,241.29 | 93,601 |
| 2022-01-20 | 1,215.00 | 1,325.00 | 1,215.00 | 1,270.00 | 1,251.14 | 493,733 |
| 2022-01-19 | 1,225.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,196.95 | 152,588 |
| 2022-01-18 | 1,270.00 | 1,290.00 | 1,240.00 | 1,240.00 | 1,221.58 | 103,057 |
| 2022-01-17 | 1,305.00 | 1,310.00 | 1,265.00 | 1,275.00 | 1,256.06 | 145,924 |
| 2022-01-14 | 1,335.00 | 1,335.00 | 1,300.00 | 1,315.00 | 1,295.47 | 106,542 |
| 2022-01-13 | 1,325.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,315.17 | 108,411 |
| 2022-01-12 | 1,285.00 | 1,350.00 | 1,285.00 | 1,325.00 | 1,305.32 | 146,747 |
| 2022-01-11 | 1,350.00 | 1,375.00 | 1,285.00 | 1,295.00 | 1,275.77 | 242,514 |
| 2022-01-10 | 1,385.00 | 1,385.00 | 1,335.00 | 1,350.00 | 1,329.95 | 105,109 |
| 2022-01-07 | 1,340.00 | 1,400.00 | 1,335.00 | 1,375.00 | 1,354.58 | 131,990 |
| 2022-01-06 | 1,350.00 | 1,375.00 | 1,335.00 | 1,340.00 | 1,320.10 | 138,139 |
| 2022-01-05 | 1,385.00 | 1,400.00 | 1,365.00 | 1,375.00 | 1,354.58 | 202,510 |
| 2022-01-04 | 1,355.00 | 1,415.00 | 1,350.00 | 1,395.00 | 1,374.28 | 421,031 |
| 2022-01-03 | 1,330.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,334.88 | 82,462 |
| 2021-12-30 | 1,340.00 | 1,345.00 | 1,300.00 | 1,335.00 | 1,315.17 | 108,613 |
| 2021-12-29 | 1,345.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,325.02 | 61,120 |
| 2021-12-28 | 1,345.00 | 1,380.00 | 1,325.00 | 1,330.00 | 1,305.32 | 185,307 |
| 2021-12-27 | 1,345.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,329.86 | 370,390 |
| 2021-12-24 | 1,325.00 | 1,350.00 | 1,315.00 | 1,345.00 | 1,320.04 | 102,663 |
| 2021-12-23 | 1,300.00 | 1,325.00 | 1,290.00 | 1,320.00 | 1,295.51 | 104,359 |
| 2021-12-22 | 1,310.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,266.06 | 166,822 |
| 2021-12-21 | 1,295.00 | 1,310.00 | 1,265.00 | 1,310.00 | 1,285.69 | 151,170 |
| 2021-12-20 | 1,335.00 | 1,335.00 | 1,295.00 | 1,305.00 | 1,280.79 | 322,205 |
| 2021-12-17 | 1,335.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,324.95 | 89,276 |
| 2021-12-16 | 1,355.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,320.04 | 72,686 |
| 2021-12-15 | 1,350.00 | 1,385.00 | 1,345.00 | 1,355.00 | 1,329.86 | 114,944 |
| 2021-12-14 | 1,375.00 | 1,385.00 | 1,350.00 | 1,360.00 | 1,334.76 | 146,641 |
| 2021-12-13 | 1,380.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,364.21 | 139,189 |
| 2021-12-10 | 1,375.00 | 1,385.00 | 1,350.00 | 1,380.00 | 1,354.39 | 144,798 |
| 2021-12-09 | 1,370.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,349.49 | 114,007 |
| 2021-12-08 | 1,385.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,344.58 | 187,421 |
| 2021-12-07 | 1,350.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,349.49 | 120,674 |
| 2021-12-06 | 1,365.00 | 1,430.00 | 1,350.00 | 1,360.00 | 1,334.76 | 299,464 |
| 2021-12-03 | 1,380.00 | 1,405.00 | 1,350.00 | 1,355.00 | 1,329.86 | 520,632 |
| 2021-12-02 | 1,270.00 | 1,330.00 | 1,260.00 | 1,330.00 | 1,305.32 | 561,506 |
| 2021-12-01 | 1,225.00 | 1,295.00 | 1,195.00 | 1,270.00 | 1,246.43 | 220,361 |
| 2021-11-30 | 1,305.00 | 1,340.00 | 1,220.00 | 1,225.00 | 1,202.27 | 406,540 |
| 2021-11-29 | 1,305.00 | 1,365.00 | 1,275.00 | 1,305.00 | 1,280.79 | 260,458 |
| 2021-11-26 | 1,410.00 | 1,430.00 | 1,350.00 | 1,350.00 | 1,324.95 | 305,115 |
| 2021-11-25 | 1,445.00 | 1,445.00 | 1,400.00 | 1,415.00 | 1,388.74 | 187,203 |
| 2021-11-24 | 1,395.00 | 1,440.00 | 1,390.00 | 1,435.00 | 1,408.37 | 209,607 |
| 2021-11-23 | 1,400.00 | 1,435.00 | 1,385.00 | 1,410.00 | 1,383.84 | 157,212 |
| 2021-11-22 | 1,410.00 | 1,415.00 | 1,340.00 | 1,400.00 | 1,374.02 | 413,194 |
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.