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
2025-07-232,530.002,600.002,520.002,570.002,559.16226,864
2025-07-222,585.002,655.002,480.002,530.002,519.32654,706
2025-07-212,575.002,610.002,550.002,585.002,574.09264,788
2025-07-182,570.002,595.002,555.002,570.002,559.16135,245
2025-07-172,590.002,600.002,560.002,580.002,569.11179,520
2025-07-162,630.002,645.002,575.002,590.002,579.07213,357
2025-07-152,620.002,635.002,585.002,630.002,618.90211,825
2025-07-142,670.002,685.002,610.002,615.002,603.97270,635
2025-07-112,700.002,710.002,660.002,680.002,668.69199,802
2025-07-102,680.002,725.002,660.002,690.002,678.65226,948
2025-07-092,720.002,730.002,665.002,710.002,698.57243,981
2025-07-082,600.002,725.002,600.002,700.002,688.61542,282
2025-07-072,615.002,675.002,580.002,615.002,603.97388,614
2025-07-042,670.002,670.002,580.002,620.002,608.95302,401
2025-07-032,675.002,695.002,635.002,660.002,648.78325,436
2025-07-022,680.002,695.002,630.002,675.002,663.71317,812
2025-07-012,625.002,705.002,600.002,675.002,663.71303,890
2025-06-302,630.002,665.002,595.002,620.002,608.95227,204
2025-06-272,685.002,705.002,615.002,630.002,618.90267,670
2025-06-262,735.002,735.002,655.002,685.002,673.67353,627
2025-06-252,765.002,770.002,700.002,710.002,698.57276,071
2025-06-242,665.002,755.002,665.002,755.002,743.38483,124
2025-06-232,620.002,685.002,605.002,665.002,653.76397,992
2025-06-202,620.002,675.002,590.002,655.002,643.80450,306
2025-06-192,695.002,695.002,600.002,610.002,598.99782,336
2025-06-182,690.002,780.002,680.002,695.002,683.63388,197
2025-06-172,730.002,750.002,670.002,720.002,708.52644,299
2025-06-162,685.002,755.002,645.002,730.002,718.48526,485
2025-06-132,745.002,755.002,665.002,685.002,673.67848,145
2025-06-122,760.002,820.002,735.002,755.002,743.38778,369
2025-06-112,840.002,895.002,745.002,760.002,748.35993,424
2025-06-102,960.002,960.002,850.002,850.002,837.971,000,003
2025-06-092,995.003,045.002,905.002,960.002,947.51807,443
2025-06-052,940.003,035.002,855.002,950.002,937.551,354,057
2025-06-042,835.003,045.002,720.002,940.002,927.591,966,191
2025-06-022,870.002,915.002,775.002,900.002,887.761,327,770
2025-05-302,805.002,930.002,800.002,845.002,833.001,106,396
2025-05-292,750.002,810.002,735.002,810.002,798.14748,838
2025-05-282,740.002,750.002,665.002,710.002,698.57596,925
2025-05-272,880.002,890.002,660.002,740.002,728.441,394,660
2025-05-262,710.002,895.002,700.002,850.002,837.971,219,212
2025-05-232,670.002,715.002,665.002,705.002,693.59594,749
2025-05-222,665.002,725.002,640.002,690.002,678.65574,211
2025-05-212,625.002,765.002,580.002,675.002,663.71894,066
2025-05-202,595.002,640.002,540.002,625.002,613.92812,208
2025-05-192,775.002,830.002,495.002,585.002,574.091,780,212
2025-05-162,725.002,765.002,685.002,755.002,743.38902,857
2025-05-152,710.002,750.002,650.002,725.002,713.501,032,071
2025-05-142,505.002,805.002,475.002,705.002,693.593,454,472
2025-05-132,550.002,605.002,470.002,495.002,484.471,461,925
2025-05-122,450.002,645.002,425.002,550.002,539.242,825,852
2025-05-092,355.002,520.002,335.002,450.002,439.663,771,721
2025-05-082,260.002,355.002,215.002,335.002,325.153,532,077
2025-05-072,325.002,400.002,200.002,240.002,230.559,279,542
2025-05-023,240.003,450.003,005.003,055.003,042.1114,529,580
2025-04-303,300.003,350.002,960.002,995.002,982.367,169,400
2025-04-293,200.004,000.003,145.003,435.003,420.5133,809,887
2025-04-283,600.003,635.003,090.003,205.003,191.486,565,049
2025-04-253,560.003,930.003,440.003,815.003,798.909,739,913
2025-04-243,630.003,830.003,340.003,415.003,400.596,029,998
← NewerPage 6 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.