Taeyang Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,410.00 | 1,415.00 | 1,340.00 | 1,400.00 | 1,374.02 | 413,194 |
| 2021-11-19 | 1,395.00 | 1,470.00 | 1,380.00 | 1,410.00 | 1,383.84 | 353,127 |
| 2021-11-18 | 1,425.00 | 1,425.00 | 1,365.00 | 1,395.00 | 1,369.12 | 295,479 |
| 2021-11-17 | 1,480.00 | 1,500.00 | 1,400.00 | 1,425.00 | 1,398.56 | 463,302 |
| 2021-11-16 | 1,525.00 | 1,525.00 | 1,465.00 | 1,480.00 | 1,452.54 | 234,664 |
| 2021-11-15 | 1,510.00 | 1,525.00 | 1,495.00 | 1,525.00 | 1,496.70 | 148,710 |
| 2021-11-12 | 1,460.00 | 1,505.00 | 1,460.00 | 1,495.00 | 1,467.26 | 229,653 |
| 2021-11-11 | 1,495.00 | 1,525.00 | 1,440.00 | 1,460.00 | 1,432.91 | 310,323 |
| 2021-11-10 | 1,570.00 | 1,650.00 | 1,475.00 | 1,510.00 | 1,481.98 | 489,401 |
| 2021-11-09 | 1,630.00 | 1,630.00 | 1,550.00 | 1,570.00 | 1,540.87 | 228,196 |
| 2021-11-08 | 1,560.00 | 1,620.00 | 1,540.00 | 1,615.00 | 1,585.03 | 429,106 |
| 2021-11-05 | 1,650.00 | 1,655.00 | 1,490.00 | 1,555.00 | 1,526.15 | 950,150 |
| 2021-11-04 | 1,675.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,614.48 | 270,172 |
| 2021-11-03 | 1,720.00 | 1,725.00 | 1,650.00 | 1,665.00 | 1,634.11 | 439,077 |
| 2021-11-02 | 1,710.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,688.08 | 233,514 |
| 2021-11-01 | 1,700.00 | 1,725.00 | 1,650.00 | 1,700.00 | 1,668.46 | 321,236 |
| 2021-10-29 | 1,750.00 | 1,785.00 | 1,695.00 | 1,705.00 | 1,673.36 | 426,898 |
| 2021-10-28 | 1,785.00 | 1,800.00 | 1,730.00 | 1,735.00 | 1,702.81 | 361,907 |
| 2021-10-27 | 1,845.00 | 1,865.00 | 1,775.00 | 1,790.00 | 1,756.79 | 338,303 |
| 2021-10-26 | 1,825.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,805.86 | 272,204 |
| 2021-10-25 | 1,795.00 | 1,820.00 | 1,730.00 | 1,810.00 | 1,776.41 | 346,353 |
| 2021-10-22 | 1,810.00 | 1,840.00 | 1,775.00 | 1,790.00 | 1,756.79 | 201,167 |
| 2021-10-21 | 1,845.00 | 1,885.00 | 1,760.00 | 1,810.00 | 1,776.41 | 463,545 |
| 2021-10-20 | 1,965.00 | 1,965.00 | 1,825.00 | 1,845.00 | 1,810.77 | 625,331 |
| 2021-10-19 | 1,895.00 | 1,945.00 | 1,855.00 | 1,930.00 | 1,894.19 | 449,471 |
| 2021-10-18 | 1,900.00 | 1,920.00 | 1,850.00 | 1,895.00 | 1,859.84 | 316,295 |
| 2021-10-15 | 1,920.00 | 1,920.00 | 1,855.00 | 1,920.00 | 1,884.37 | 552,959 |
| 2021-10-14 | 1,880.00 | 1,925.00 | 1,865.00 | 1,915.00 | 1,879.47 | 410,632 |
← NewerPage 21 of 21 · 1,228 trading days
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.