Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004100.KO stock page

Taeyang Metal historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,120.003,175.003,005.003,040.003,040.00290,931
2026-10-153,130.003,170.003,065.003,170.003,170.00276,064
2026-10-143,150.003,240.003,135.003,190.003,190.00236,305
2026-10-133,010.003,200.002,995.003,135.003,135.00487,854
2026-10-123,160.003,235.003,080.003,080.003,080.00297,525
2026-10-083,180.003,250.003,145.003,200.003,200.00336,056
2026-10-073,285.003,290.003,170.003,195.003,195.00304,079
2026-10-063,270.003,375.003,230.003,240.003,240.00549,944
2026-10-023,165.003,280.003,160.003,270.003,270.00349,839
2026-10-013,040.003,190.003,025.003,165.003,165.00498,293
2026-09-303,070.003,095.003,015.003,045.003,045.00273,056
2026-09-293,115.003,125.003,030.003,070.003,070.00261,935
2026-09-283,090.003,175.002,990.003,125.003,125.00377,322
2026-09-233,060.003,140.003,025.003,075.003,075.00539,105
2026-09-222,925.003,075.002,895.003,050.003,050.00658,597
2026-09-212,985.002,985.002,820.002,920.002,920.00245,025
2026-09-182,990.003,010.002,922.002,930.002,930.00260,971
2026-09-172,930.003,035.002,860.002,990.002,990.00392,213
2026-09-162,855.002,900.002,825.002,900.002,900.00187,197
2026-09-152,950.002,965.002,840.002,855.002,855.00400,089
2026-09-142,785.003,050.002,755.002,970.002,970.001,270,401
2026-09-112,860.002,875.002,770.002,780.002,780.00224,926
2026-09-102,790.002,865.002,790.002,860.002,860.00163,993
2026-09-092,835.002,845.002,785.002,820.002,820.00163,782
2026-09-082,770.002,850.002,755.002,830.002,830.00394,442
2026-09-072,700.002,840.002,660.002,770.002,770.00522,483
2026-09-042,560.002,720.002,545.002,690.002,690.00504,943
2026-09-032,580.002,600.002,510.002,525.002,525.00226,079
2026-09-022,580.002,640.002,550.002,575.002,575.00206,340
2026-09-012,565.002,625.002,565.002,600.002,600.00156,311
2026-08-312,605.002,620.002,550.002,595.002,595.0099,394
2026-08-282,625.002,630.002,580.002,630.002,630.00107,657
2026-08-272,595.002,650.002,545.002,625.002,625.00196,128
2026-08-262,635.002,635.002,555.002,575.002,575.00205,261
2026-08-252,495.002,675.002,450.002,655.002,655.00594,811
2026-08-242,460.002,515.002,395.002,495.002,495.00349,849
2026-08-212,390.002,470.002,330.002,405.002,405.00363,268
2026-08-202,310.002,450.002,300.002,390.002,390.00358,489
2026-08-192,290.002,330.002,270.002,295.002,295.00217,995
2026-08-182,400.002,420.002,315.002,330.002,330.00252,668
2026-08-142,400.002,445.002,365.002,400.002,400.00178,420
2026-08-132,415.002,445.002,375.002,375.002,375.00214,577
2026-08-122,450.002,465.002,410.002,430.002,430.00123,042
2026-08-112,430.002,455.002,395.002,425.002,425.00171,115
2026-08-102,435.002,455.002,385.002,425.002,425.00309,195
2026-08-072,405.002,450.002,370.002,410.002,410.00109,077
2026-08-062,430.002,460.002,385.002,415.002,415.00134,249
2026-08-052,440.002,475.002,410.002,430.002,430.00271,845
2026-08-042,290.002,420.002,290.002,390.002,390.00309,556
2026-08-032,260.002,355.002,260.002,275.002,275.00250,800
2026-07-312,210.002,285.002,175.002,275.002,275.00381,739
2026-07-302,170.002,240.002,150.002,175.002,175.00364,744
2026-07-292,265.002,325.002,150.002,190.002,190.00455,665
2026-07-282,355.002,385.002,245.002,265.002,265.00491,334
2026-07-272,360.002,405.002,330.002,395.002,395.00173,754
2026-07-242,385.002,480.002,350.002,365.002,365.00406,230
2026-07-232,515.002,545.002,370.002,405.002,405.001,017,042
2026-07-222,545.002,660.002,410.002,605.002,605.001,541,417
2026-07-212,445.002,540.002,420.002,540.002,540.00414,802
2026-07-202,360.002,510.002,350.002,445.002,445.00305,676
Page 1 of 5 · 243 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.