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
2025-01-222,650.002,670.002,560.002,565.002,554.18488,589
2025-01-212,620.002,670.002,580.002,635.002,623.88527,609
2025-01-202,700.002,700.002,595.002,620.002,608.95660,904
2025-01-172,610.002,685.002,605.002,660.002,648.78579,033
2025-01-162,600.002,650.002,600.002,630.002,618.90394,917
2025-01-152,730.002,735.002,565.002,610.002,598.99767,993
2025-01-142,615.002,675.002,595.002,670.002,658.73494,840
2025-01-132,565.002,640.002,520.002,615.002,603.97620,960
2025-01-102,530.002,580.002,500.002,575.002,564.14554,438
2025-01-092,630.002,630.002,520.002,535.002,524.30549,687
2025-01-082,530.002,630.002,530.002,620.002,608.95520,094
2025-01-072,500.002,555.002,485.002,550.002,539.24340,350
2025-01-062,585.002,585.002,495.002,505.002,494.43679,060
2025-01-032,650.002,695.002,550.002,620.002,608.951,027,599
2025-01-022,535.002,600.002,460.002,595.002,584.051,380,750
2024-12-302,340.002,570.002,315.002,530.002,519.321,639,707
2024-12-272,270.002,305.002,215.002,295.002,285.32564,883
2024-12-262,315.002,390.002,260.002,270.002,250.46740,096
2024-12-242,270.002,325.002,240.002,285.002,265.34621,196
2024-12-232,340.002,365.002,235.002,265.002,245.511,092,018
2024-12-202,425.002,430.002,345.002,360.002,339.69765,259
2024-12-192,425.002,500.002,395.002,435.002,414.04870,719
2024-12-182,465.002,495.002,400.002,470.002,448.741,046,531
2024-12-172,450.002,575.002,410.002,460.002,438.832,854,656
2024-12-162,380.002,655.002,300.002,425.002,404.139,560,414
2024-12-132,930.003,055.002,810.003,045.003,018.792,645,249
2024-12-123,140.003,230.002,865.002,910.002,884.965,811,781
2024-12-113,220.003,270.002,915.003,050.003,023.753,743,274
2024-12-102,900.003,680.002,900.003,300.003,271.6012,916,870
2024-12-093,225.003,585.002,900.003,125.003,098.118,587,020
2024-12-063,120.003,815.003,080.003,470.003,440.1415,676,300
2024-12-053,150.003,480.003,035.003,090.003,063.416,761,310
2024-12-043,130.003,565.002,985.003,565.003,534.3213,846,570
2024-12-032,715.002,760.002,710.002,745.002,721.38162,134
2024-12-022,700.002,750.002,620.002,715.002,691.63274,680
2024-11-292,810.002,820.002,710.002,710.002,686.68332,104
2024-11-282,730.002,865.002,705.002,820.002,795.73526,102
2024-11-272,790.002,795.002,610.002,680.002,656.94905,812
2024-11-262,800.002,900.002,775.002,805.002,780.86618,277
2024-11-253,080.003,100.002,770.002,800.002,775.901,823,771
2024-11-223,030.003,105.003,010.003,085.003,058.45599,499
2024-11-212,930.003,020.002,865.002,950.002,924.61541,193
2024-11-202,865.003,055.002,805.002,920.002,894.87816,039
2024-11-192,910.003,000.002,835.002,875.002,850.26643,959
2024-11-183,030.003,125.002,915.002,980.002,954.351,737,456
2024-11-153,120.003,275.002,885.003,255.003,226.993,079,231
2024-11-143,075.003,230.003,065.003,125.003,098.11505,499
2024-11-133,240.003,300.003,055.003,075.003,048.54534,995
2024-11-123,245.003,290.003,100.003,240.003,212.12520,884
2024-11-113,305.003,340.003,220.003,265.003,236.90361,747
2024-11-083,330.003,375.003,275.003,320.003,291.43345,491
2024-11-073,415.003,430.003,305.003,340.003,311.26434,015
2024-11-063,505.003,515.003,330.003,415.003,385.61603,446
2024-11-053,365.003,510.003,355.003,470.003,440.14646,484
2024-11-043,410.003,425.003,320.003,360.003,331.08425,498
2024-11-013,340.003,445.003,335.003,390.003,360.83449,474
2024-10-313,350.003,555.003,320.003,385.003,355.871,421,616
2024-10-303,430.003,460.003,360.003,380.003,350.91424,084
2024-10-293,440.003,460.003,355.003,460.003,430.22579,392
2024-10-283,225.003,475.003,205.003,445.003,415.351,283,230
← NewerPage 8 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.