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
2024-10-253,045.003,300.003,035.003,260.003,231.941,545,230
2024-10-243,005.003,115.003,005.003,065.003,038.62312,702
2024-10-232,985.003,075.002,965.003,020.002,994.01365,338
2024-10-223,040.003,055.002,945.002,955.002,929.57511,108
2024-10-213,065.003,115.003,025.003,100.003,073.32251,360
2024-10-182,985.003,085.002,965.003,065.003,038.62282,583
2024-10-173,175.003,225.002,965.002,975.002,949.40837,589
2024-10-163,005.003,120.002,980.003,085.003,058.45428,623
2024-10-153,090.003,095.003,010.003,030.003,003.92273,813
2024-10-143,020.003,090.002,995.003,090.003,063.41389,168
2024-10-113,040.003,110.002,985.002,990.002,964.27350,707
2024-10-102,950.003,160.002,945.003,080.003,053.491,149,909
2024-10-082,980.003,015.002,875.002,910.002,884.96365,697
2024-10-072,940.003,035.002,900.003,005.002,979.14348,330
2024-10-042,975.003,020.002,925.002,925.002,899.83252,779
2024-10-022,975.003,045.002,950.002,975.002,949.40420,102
2024-09-303,200.003,200.003,025.003,080.003,053.49520,138
2024-09-273,140.003,215.003,100.003,185.003,157.59429,787
2024-09-263,150.003,175.003,105.003,135.003,108.02388,704
2024-09-253,050.003,320.003,050.003,140.003,112.981,193,657
2024-09-243,035.003,085.002,970.003,040.003,013.84555,163
2024-09-233,075.003,140.003,045.003,080.003,053.49482,605
2024-09-202,830.003,185.002,820.003,145.003,117.932,165,334
2024-09-192,810.002,840.002,770.002,800.002,775.90200,837
2024-09-132,790.002,830.002,760.002,810.002,785.82145,642
2024-09-122,730.002,835.002,715.002,790.002,765.99312,843
2024-09-112,705.002,760.002,655.002,705.002,681.72462,562
2024-09-102,855.002,930.002,670.002,730.002,706.51451,409
2024-09-092,860.002,870.002,775.002,860.002,835.39345,274
2024-09-062,890.002,965.002,840.002,895.002,870.09317,838
2024-09-052,850.002,985.002,840.002,915.002,889.91345,634
2024-09-042,810.002,875.002,780.002,850.002,825.47472,675
2024-09-033,030.003,045.002,915.002,920.002,894.87538,829
2024-09-023,110.003,140.003,000.003,015.002,989.05523,374
2024-08-303,055.003,165.003,035.003,150.003,122.89444,499
2024-08-293,160.003,180.003,020.003,055.003,028.71683,974
2024-08-283,155.003,200.003,100.003,190.003,162.55472,726
2024-08-273,120.003,190.003,070.003,160.003,132.80383,012
2024-08-263,075.003,180.002,980.003,130.003,103.06763,723
2024-08-233,140.003,180.003,050.003,075.003,048.54549,931
2024-08-223,085.003,260.003,070.003,180.003,152.631,854,380
2024-08-213,070.003,120.003,050.003,065.003,038.62330,253
2024-08-203,060.003,125.003,055.003,085.003,058.45405,429
2024-08-192,985.003,090.002,930.003,070.003,043.58485,787
2024-08-163,150.003,185.002,985.003,005.002,979.14986,058
2024-08-143,125.003,265.003,115.003,115.003,088.19739,765
2024-08-133,060.003,120.002,985.003,105.003,078.28639,016
2024-08-123,185.003,235.003,085.003,085.003,058.45786,217
2024-08-093,140.003,310.003,135.003,205.003,177.421,256,680
2024-08-083,130.003,175.003,075.003,100.003,073.32595,610
2024-08-073,035.003,185.003,035.003,160.003,132.80739,020
2024-08-062,955.003,150.002,955.003,055.003,028.711,213,215
2024-08-052,920.003,075.002,725.002,980.002,954.351,392,489
2024-08-023,155.003,160.003,000.003,045.003,018.79969,896
2024-08-012,985.003,220.002,975.003,160.003,132.801,602,847
2024-07-313,000.003,060.002,925.002,960.002,934.53589,347
2024-07-303,045.003,045.002,935.002,970.002,944.44655,996
2024-07-292,900.003,150.002,895.003,045.003,018.791,367,698
2024-07-262,855.003,005.002,855.002,935.002,909.741,199,303
2024-07-252,720.003,115.002,655.002,900.002,875.046,728,312
← NewerPage 9 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.