Taeyang Metal Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,655.00 | 4,710.00 | 4,400.00 | 4,475.00 | 4,438.32 | 154,266 |
| 2024-07-23 | 4,680.00 | 4,845.00 | 4,490.00 | 4,845.00 | 4,805.28 | 204,465 |
| 2024-07-22 | 4,500.00 | 4,845.00 | 4,400.00 | 4,690.00 | 4,651.55 | 187,946 |
| 2024-07-19 | 4,800.00 | 5,120.00 | 3,755.00 | 4,800.00 | 4,760.65 | 445,734 |
| 2024-07-18 | 5,140.00 | 5,330.00 | 4,680.00 | 4,880.00 | 4,840.00 | 247,421 |
| 2024-07-16 | 5,220.00 | 5,220.00 | 4,885.00 | 4,915.00 | 4,874.71 | 98,501 |
| 2024-07-15 | 5,300.00 | 5,370.00 | 5,300.00 | 5,340.00 | 5,296.23 | 62,396 |
| 2024-07-12 | 5,150.00 | 5,430.00 | 5,070.00 | 5,300.00 | 5,256.55 | 120,199 |
| 2024-07-11 | 5,130.00 | 5,340.00 | 4,955.00 | 5,300.00 | 5,256.55 | 224,527 |
| 2024-07-10 | 4,285.00 | 5,450.00 | 4,285.00 | 5,450.00 | 5,405.33 | 343,935 |
| 2024-07-09 | 4,105.00 | 4,195.00 | 4,100.00 | 4,195.00 | 4,160.61 | 20,589 |
| 2024-07-08 | 4,055.00 | 4,220.00 | 4,055.00 | 4,150.00 | 4,115.98 | 19,737 |
| 2024-07-05 | 4,195.00 | 4,195.00 | 4,015.00 | 4,055.00 | 4,021.76 | 15,476 |
| 2024-07-04 | 4,155.00 | 4,160.00 | 4,150.00 | 4,155.00 | 4,120.94 | 12,441 |
| 2024-07-03 | 4,375.00 | 4,375.00 | 4,155.00 | 4,155.00 | 4,120.94 | 12,920 |
| 2024-07-02 | 4,450.00 | 4,495.00 | 4,360.00 | 4,360.00 | 4,324.26 | 12,484 |
| 2024-07-01 | 4,600.00 | 4,600.00 | 4,425.00 | 4,430.00 | 4,393.69 | 10,507 |
| 2024-06-28 | 4,580.00 | 4,640.00 | 4,575.00 | 4,600.00 | 4,562.29 | 19,444 |
| 2024-06-27 | 4,585.00 | 4,585.00 | 4,490.00 | 4,490.00 | 4,453.19 | 8,550 |
| 2024-06-26 | 4,585.00 | 4,750.00 | 4,580.00 | 4,585.00 | 4,547.42 | 22,192 |
| 2024-06-25 | 4,440.00 | 4,595.00 | 4,440.00 | 4,585.00 | 4,547.42 | 10,185 |
| 2024-06-24 | 4,800.00 | 4,800.00 | 4,425.00 | 4,470.00 | 4,433.36 | 53,394 |
| 2024-06-21 | 5,170.00 | 5,170.00 | 4,925.00 | 4,930.00 | 4,889.59 | 34,082 |
| 2024-06-20 | 5,030.00 | 5,260.00 | 5,030.00 | 5,260.00 | 5,216.88 | 36,866 |
| 2024-06-19 | 5,080.00 | 5,090.00 | 4,975.00 | 5,090.00 | 5,048.28 | 16,568 |
| 2024-06-18 | 5,110.00 | 5,110.00 | 4,995.00 | 5,080.00 | 5,038.36 | 30,261 |
| 2024-06-17 | 5,690.00 | 5,690.00 | 5,240.00 | 5,240.00 | 5,197.05 | 35,671 |
| 2024-06-14 | 5,630.00 | 5,650.00 | 5,520.00 | 5,580.00 | 5,534.26 | 53,358 |
| 2024-06-13 | 5,580.00 | 5,600.00 | 5,450.00 | 5,560.00 | 5,514.42 | 54,259 |
| 2024-06-12 | 5,330.00 | 5,360.00 | 5,210.00 | 5,360.00 | 5,316.06 | 22,557 |
| 2024-06-11 | 5,170.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,157.37 | 27,901 |
| 2024-06-10 | 5,010.00 | 5,350.00 | 5,010.00 | 5,200.00 | 5,157.37 | 35,738 |
| 2024-06-07 | 5,180.00 | 5,180.00 | 4,950.00 | 4,960.00 | 4,919.34 | 15,532 |
| 2024-06-05 | 5,120.00 | 5,180.00 | 5,080.00 | 5,100.00 | 5,058.19 | 10,857 |
| 2024-06-04 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,038.36 | 20,636 |
| 2024-06-03 | 5,160.00 | 5,230.00 | 5,010.00 | 5,050.00 | 5,008.60 | 48,156 |
| 2024-05-31 | 4,905.00 | 5,250.00 | 4,860.00 | 5,160.00 | 5,117.70 | 37,499 |
| 2024-05-30 | 4,880.00 | 4,900.00 | 4,825.00 | 4,865.00 | 4,825.12 | 15,039 |
| 2024-05-29 | 4,890.00 | 5,100.00 | 4,865.00 | 4,920.00 | 4,879.67 | 25,045 |
| 2024-05-28 | 5,000.00 | 5,000.00 | 4,775.00 | 4,890.00 | 4,849.92 | 32,780 |
| 2024-05-27 | 5,160.00 | 5,210.00 | 5,000.00 | 5,000.00 | 4,959.01 | 41,471 |
| 2024-05-24 | 5,200.00 | 5,280.00 | 5,160.00 | 5,160.00 | 5,117.70 | 30,279 |
| 2024-05-23 | 5,130.00 | 5,300.00 | 4,965.00 | 5,300.00 | 5,256.55 | 46,499 |
| 2024-05-22 | 5,300.00 | 5,300.00 | 5,100.00 | 5,130.00 | 5,087.95 | 32,979 |
| 2024-05-21 | 5,450.00 | 5,470.00 | 5,230.00 | 5,350.00 | 5,306.14 | 37,000 |
| 2024-05-20 | 5,450.00 | 5,740.00 | 5,450.00 | 5,550.00 | 5,504.51 | 76,154 |
| 2024-05-17 | 5,020.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,157.37 | 34,674 |
| 2024-05-16 | 5,000.00 | 5,070.00 | 4,990.00 | 5,050.00 | 5,008.60 | 76,307 |
| 2024-05-14 | 4,830.00 | 4,915.00 | 4,830.00 | 4,915.00 | 4,874.71 | 54,031 |
| 2024-05-13 | 4,650.00 | 4,760.00 | 4,590.00 | 4,760.00 | 4,720.98 | 26,156 |
| 2024-05-10 | 4,605.00 | 4,650.00 | 4,585.00 | 4,590.00 | 4,552.37 | 8,651 |
| 2024-05-09 | 4,680.00 | 4,680.00 | 4,600.00 | 4,600.00 | 4,562.29 | 14,072 |
| 2024-05-08 | 4,510.00 | 4,620.00 | 4,510.00 | 4,620.00 | 4,582.13 | 21,966 |
| 2024-05-07 | 4,495.00 | 4,695.00 | 4,475.00 | 4,510.00 | 4,473.03 | 47,833 |
| 2024-05-03 | 4,380.00 | 4,440.00 | 4,325.00 | 4,400.00 | 4,363.93 | 13,938 |
| 2024-05-02 | 4,100.00 | 4,410.00 | 4,100.00 | 4,380.00 | 4,344.10 | 62,009 |
| 2024-04-30 | 4,060.00 | 4,150.00 | 4,060.00 | 4,075.00 | 4,041.60 | 18,447 |
| 2024-04-29 | 4,050.00 | 4,095.00 | 4,015.00 | 4,060.00 | 4,026.72 | 18,721 |
| 2024-04-26 | 3,910.00 | 3,995.00 | 3,910.00 | 3,995.00 | 3,962.25 | 18,636 |
| 2024-04-25 | 3,960.00 | 4,010.00 | 3,950.00 | 3,990.00 | 3,957.29 | 12,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 15.0000 KRW |
| 2024-12-27 | 15.0000 KRW |
| 2023-12-27 | 15.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.