Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004100.KO stock page

Taeyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,225.002,300.002,220.002,270.002,270.00398,270
2026-01-192,200.002,345.002,200.002,235.002,235.00838,648
2026-01-162,300.002,330.002,175.002,200.002,200.00707,761
2026-01-152,200.002,330.002,185.002,320.002,320.00723,841
2026-01-142,110.002,335.002,060.002,200.002,200.001,253,303
2026-01-132,165.002,180.002,130.002,160.002,160.00163,213
2026-01-122,150.002,200.002,120.002,165.002,165.00310,784
2026-01-092,100.002,165.002,065.002,125.002,125.00266,865
2026-01-082,145.002,145.002,055.002,065.002,065.00311,030
2026-01-072,155.002,190.002,110.002,135.002,135.00280,027
2026-01-062,270.002,290.002,140.002,180.002,180.00576,260
2026-01-052,330.002,330.002,220.002,250.002,250.00497,138
2026-01-022,315.002,385.002,300.002,315.002,315.00166,263
2025-12-302,370.002,370.002,300.002,320.002,320.00139,166
2025-12-292,360.002,405.002,320.002,370.002,370.00226,148
2025-12-262,390.002,390.002,330.002,370.002,360.00134,316
2025-12-242,350.002,400.002,345.002,375.002,364.98120,845
2025-12-232,410.002,410.002,345.002,350.002,340.08204,391
2025-12-222,405.002,485.002,350.002,400.002,389.87273,272
2025-12-192,430.002,440.002,365.002,405.002,394.85162,900
2025-12-182,375.002,425.002,355.002,410.002,399.83143,082
2025-12-172,505.002,515.002,345.002,380.002,369.96586,909
2025-12-162,610.002,610.002,475.002,505.002,494.43387,496
2025-12-152,585.002,635.002,550.002,595.002,584.05375,904
2025-12-122,450.002,600.002,440.002,590.002,579.07240,075
2025-12-112,505.002,515.002,430.002,450.002,439.66411,885
2025-12-102,505.002,555.002,505.002,505.002,494.43208,449
2025-12-092,570.002,585.002,500.002,530.002,519.32229,855
2025-12-082,630.002,640.002,540.002,570.002,559.16355,460
2025-12-052,480.002,610.002,480.002,590.002,579.07622,407
2025-12-042,445.002,550.002,440.002,470.002,459.58320,957
2025-12-032,490.002,490.002,415.002,450.002,439.66251,784
2025-12-022,425.002,500.002,410.002,490.002,479.49310,728
2025-12-012,405.002,485.002,385.002,445.002,434.68361,028
2025-11-282,465.002,465.002,380.002,420.002,409.79188,713
2025-11-272,365.002,440.002,355.002,430.002,419.75308,793
2025-11-262,330.002,390.002,330.002,365.002,355.02152,365
2025-11-252,390.002,425.002,295.002,320.002,310.21434,249
2025-11-242,440.002,465.002,380.002,415.002,404.81359,591
2025-11-212,340.002,495.002,330.002,415.002,404.81414,335
2025-11-202,325.002,460.002,325.002,415.002,404.81626,917
2025-11-192,290.002,360.002,270.002,315.002,305.23480,462
2025-11-182,285.002,325.002,250.002,290.002,280.34327,577
2025-11-172,215.002,320.002,205.002,295.002,285.32377,843
2025-11-142,185.002,270.002,160.002,200.002,190.72220,533
2025-11-132,240.002,310.002,190.002,235.002,225.57281,710
2025-11-122,180.002,300.002,160.002,240.002,230.55625,975
2025-11-112,175.002,210.002,125.002,180.002,170.80207,185
2025-11-102,145.002,185.002,085.002,170.002,160.84294,068
2025-11-072,065.002,140.002,045.002,105.002,096.12239,050
2025-11-062,040.002,125.002,035.002,090.002,081.18198,493
2025-11-051,970.002,095.001,957.002,035.002,026.41341,883
2025-11-041,985.001,993.001,951.001,975.001,966.67221,421
2025-11-032,055.002,065.001,962.001,966.001,957.70711,542
2025-10-312,095.002,095.002,050.002,050.002,041.35153,739
2025-10-302,105.002,130.002,040.002,075.002,066.24401,152
2025-10-292,170.002,185.002,115.002,115.002,106.08163,760
2025-10-282,215.002,215.002,140.002,170.002,160.84217,035
2025-10-272,180.002,245.002,150.002,205.002,195.70342,760
2025-10-242,140.002,235.002,140.002,180.002,170.80273,299
← NewerPage 4 of 21 · 1,226 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.