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
2025-04-234,255.004,340.003,470.003,660.003,644.565,697,263
2025-04-224,200.004,620.004,180.004,595.004,575.614,913,928
2025-04-214,610.005,050.004,195.004,355.004,336.627,865,097
2025-04-183,980.004,475.003,750.004,300.004,281.864,595,167
2025-04-174,350.004,370.003,920.004,005.003,988.102,864,896
2025-04-164,440.004,530.004,250.004,350.004,331.652,507,906
2025-04-154,300.004,450.004,095.004,320.004,301.772,487,797
2025-04-144,070.004,490.004,045.004,395.004,376.466,243,254
2025-04-114,105.004,245.003,740.003,890.003,873.593,319,703
2025-04-104,250.004,625.003,995.004,175.004,157.384,737,170
2025-04-094,520.004,730.003,925.004,250.004,232.074,696,587
2025-04-084,445.005,240.004,225.004,835.004,814.6018,858,330
2025-04-073,480.004,390.003,325.004,390.004,371.4811,344,380
2025-04-042,640.003,420.002,375.003,380.003,365.748,856,450
2025-04-032,745.002,865.002,560.002,635.002,623.881,838,307
2025-04-022,790.002,840.002,670.002,760.002,748.35875,085
2025-04-012,480.002,785.002,465.002,785.002,773.251,496,716
2025-03-312,565.002,590.002,465.002,470.002,459.58741,612
2025-03-282,690.002,700.002,595.002,620.002,608.95437,420
2025-03-272,625.002,800.002,605.002,700.002,688.611,228,983
2025-03-262,615.002,680.002,590.002,590.002,579.07467,924
2025-03-252,660.002,690.002,580.002,640.002,628.86268,826
2025-03-242,600.002,670.002,530.002,660.002,648.78328,906
2025-03-212,685.002,690.002,580.002,610.002,598.99408,042
2025-03-202,725.002,800.002,665.002,690.002,678.65414,814
2025-03-192,790.002,835.002,705.002,730.002,718.48427,514
2025-03-182,820.002,870.002,775.002,795.002,783.21470,276
2025-03-172,740.002,805.002,710.002,785.002,773.25363,084
2025-03-142,700.002,760.002,700.002,730.002,718.48310,649
2025-03-132,675.002,735.002,675.002,715.002,703.54245,335
2025-03-122,680.002,755.002,665.002,685.002,673.67273,026
2025-03-112,725.002,805.002,680.002,680.002,668.69533,676
2025-03-102,730.002,820.002,685.002,785.002,773.25786,829
2025-03-073,005.003,060.002,780.002,845.002,833.001,503,983
2025-03-063,020.003,030.002,935.003,030.003,017.22584,851
2025-03-053,000.003,080.002,970.003,000.002,987.34473,830
2025-03-043,135.003,135.002,945.003,000.002,987.34560,258
2025-02-283,105.003,210.003,075.003,105.003,091.90682,024
2025-02-273,155.003,195.003,130.003,175.003,161.60427,284
2025-02-263,290.003,325.003,135.003,150.003,136.71987,788
2025-02-253,380.003,390.003,265.003,285.003,271.14770,141
2025-02-243,215.003,410.003,175.003,395.003,380.681,438,279
2025-02-213,185.003,250.003,165.003,245.003,231.31739,237
2025-02-203,200.003,220.003,135.003,170.003,156.62718,370
2025-02-193,120.003,255.003,110.003,195.003,181.521,901,099
2025-02-183,060.003,095.003,030.003,095.003,081.94522,746
2025-02-173,140.003,180.003,025.003,045.003,032.151,152,915
2025-02-143,030.003,120.003,030.003,060.003,047.09476,959
2025-02-133,145.003,175.003,000.003,030.003,017.22955,321
2025-02-123,090.003,180.003,040.003,150.003,136.71861,111
2025-02-113,005.003,080.002,960.003,075.003,062.03492,674
2025-02-103,140.003,170.003,000.003,040.003,027.17981,692
2025-02-073,110.003,200.003,095.003,140.003,126.75591,346
2025-02-063,170.003,205.003,080.003,140.003,126.75797,743
2025-02-053,135.003,230.003,105.003,170.003,156.621,336,860
2025-02-042,930.003,135.002,885.003,100.003,086.921,456,030
2025-02-032,900.002,985.002,835.002,900.002,887.761,316,542
2025-01-312,705.002,915.002,670.002,915.002,902.701,539,381
2025-01-242,580.002,785.002,560.002,755.002,743.381,402,306
2025-01-232,565.002,610.002,520.002,580.002,569.11352,599
← NewerPage 7 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.