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
2025-10-232,115.002,175.002,115.002,160.002,150.89186,523
2025-10-222,115.002,150.002,090.002,135.002,125.9993,526
2025-10-212,090.002,140.002,085.002,125.002,116.03178,241
2025-10-202,090.002,115.002,080.002,090.002,081.18100,744
2025-10-172,135.002,135.002,090.002,090.002,081.18145,477
2025-10-162,180.002,180.002,135.002,150.002,140.93163,958
2025-10-152,090.002,190.002,090.002,170.002,160.84330,036
2025-10-142,100.002,135.002,070.002,100.002,091.14164,461
2025-10-132,075.002,100.002,065.002,090.002,081.18243,226
2025-10-102,120.002,135.002,060.002,120.002,111.05327,940
2025-10-022,070.002,130.002,040.002,120.002,111.05437,247
2025-10-012,080.002,515.002,045.002,055.002,046.334,572,095
2025-09-302,065.002,065.002,030.002,055.002,046.3388,518
2025-09-292,070.002,100.002,040.002,065.002,056.2976,158
2025-09-262,060.002,075.002,025.002,070.002,061.27153,025
2025-09-252,080.002,085.002,050.002,070.002,061.27110,280
2025-09-242,115.002,115.002,025.002,080.002,071.22300,430
2025-09-232,120.002,130.002,100.002,115.002,106.08110,036
2025-09-222,160.002,175.002,115.002,120.002,111.05134,767
2025-09-192,190.002,220.002,145.002,160.002,150.89151,502
2025-09-182,165.002,215.002,165.002,205.002,195.70109,515
2025-09-172,200.002,205.002,160.002,180.002,170.80107,894
2025-09-162,250.002,250.002,175.002,200.002,190.72121,499
2025-09-152,230.002,250.002,195.002,240.002,230.55131,112
2025-09-122,250.002,260.002,210.002,250.002,240.51156,231
2025-09-112,170.002,270.002,170.002,250.002,240.51240,632
2025-09-102,130.002,180.002,125.002,170.002,160.8497,481
2025-09-092,135.002,160.002,100.002,120.002,111.0596,352
2025-09-082,105.002,170.002,090.002,130.002,121.01202,016
2025-09-052,090.002,100.002,055.002,070.002,061.27139,039
2025-09-042,085.002,120.002,060.002,090.002,081.1858,797
2025-09-032,085.002,095.002,040.002,080.002,071.22104,936
2025-09-022,090.002,110.002,050.002,085.002,076.20110,134
2025-09-012,145.002,155.002,065.002,095.002,086.16290,617
2025-08-292,185.002,190.002,130.002,150.002,140.93131,476
2025-08-282,185.002,205.002,175.002,180.002,170.80144,086
2025-08-272,265.002,285.002,140.002,180.002,170.80412,543
2025-08-262,230.002,295.002,220.002,265.002,255.44190,879
2025-08-252,230.002,250.002,190.002,230.002,220.59242,959
2025-08-222,290.002,295.002,200.002,225.002,215.61296,935
2025-08-212,250.002,310.002,200.002,270.002,260.42123,338
2025-08-202,255.002,260.002,220.002,245.002,235.53133,227
2025-08-192,290.002,305.002,260.002,275.002,265.40182,964
2025-08-182,345.002,350.002,290.002,305.002,295.27187,199
2025-08-142,375.002,390.002,340.002,350.002,340.08148,062
2025-08-132,330.002,380.002,320.002,375.002,364.98228,172
2025-08-122,295.002,350.002,280.002,330.002,320.17157,315
2025-08-112,305.002,305.002,270.002,295.002,285.32129,287
2025-08-082,305.002,325.002,290.002,310.002,300.25148,643
2025-08-072,295.002,320.002,285.002,315.002,305.23114,797
2025-08-062,300.002,320.002,285.002,310.002,300.2579,113
2025-08-052,320.002,345.002,295.002,310.002,300.25100,444
2025-08-042,255.002,300.002,215.002,295.002,285.32156,851
2025-08-012,325.002,330.002,240.002,255.002,245.49249,931
2025-07-312,295.002,340.002,255.002,325.002,315.19153,513
2025-07-302,320.002,360.002,275.002,285.002,275.36234,340
2025-07-292,325.002,345.002,280.002,320.002,310.21193,252
2025-07-282,355.002,355.002,295.002,320.002,310.21328,053
2025-07-252,430.002,440.002,325.002,360.002,350.04601,572
2025-07-242,600.002,615.002,345.002,405.002,394.851,915,978
← NewerPage 5 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.