Taeyang Metal Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4,060.00 | 4,060.00 | 3,970.00 | 3,970.00 | 3,937.46 | 24,589 |
| 2024-04-23 | 4,245.00 | 4,245.00 | 3,980.00 | 4,000.00 | 3,967.21 | 15,774 |
| 2024-04-22 | 3,950.00 | 4,090.00 | 3,950.00 | 4,005.00 | 3,972.17 | 21,354 |
| 2024-04-19 | 4,210.00 | 4,210.00 | 3,920.00 | 4,090.00 | 4,056.47 | 36,787 |
| 2024-04-18 | 3,930.00 | 4,260.00 | 3,930.00 | 4,170.00 | 4,135.82 | 55,987 |
| 2024-04-17 | 3,860.00 | 3,950.00 | 3,860.00 | 3,930.00 | 3,897.78 | 44,142 |
| 2024-04-16 | 3,430.00 | 3,900.00 | 3,430.00 | 3,900.00 | 3,868.03 | 50,185 |
| 2024-04-15 | 3,415.00 | 3,460.00 | 3,360.00 | 3,460.00 | 3,431.64 | 26,378 |
| 2024-04-12 | 3,385.00 | 3,510.00 | 3,385.00 | 3,500.00 | 3,471.31 | 43,470 |
| 2024-04-11 | 3,420.00 | 3,475.00 | 3,180.00 | 3,435.00 | 3,406.84 | 132,353 |
| 2024-04-09 | 3,715.00 | 4,245.00 | 3,715.00 | 3,990.00 | 3,957.29 | 94,897 |
| 2024-04-08 | 3,850.00 | 3,850.00 | 3,745.00 | 3,745.00 | 3,714.30 | 27,192 |
| 2024-04-05 | 4,005.00 | 4,005.00 | 3,915.00 | 3,950.00 | 3,917.62 | 23,963 |
| 2024-04-04 | 4,120.00 | 4,130.00 | 4,080.00 | 4,080.00 | 4,046.56 | 24,417 |
| 2024-04-03 | 4,130.00 | 4,145.00 | 4,055.00 | 4,130.00 | 4,096.15 | 29,078 |
| 2024-04-02 | 4,235.00 | 4,235.00 | 4,110.00 | 4,130.00 | 4,096.15 | 28,673 |
| 2024-04-01 | 4,335.00 | 4,350.00 | 4,205.00 | 4,250.00 | 4,215.16 | 30,051 |
| 2024-03-29 | 4,155.00 | 4,400.00 | 4,155.00 | 4,375.00 | 4,339.14 | 59,483 |
| 2024-03-28 | 4,240.00 | 4,240.00 | 4,105.00 | 4,105.00 | 4,071.35 | 55,288 |
| 2024-03-27 | 4,455.00 | 4,455.00 | 4,255.00 | 4,285.00 | 4,249.87 | 73,088 |
| 2024-03-26 | 4,795.00 | 4,795.00 | 4,465.00 | 4,500.00 | 4,463.11 | 65,698 |
| 2024-03-25 | 4,930.00 | 4,930.00 | 4,725.00 | 4,745.00 | 4,706.10 | 26,115 |
| 2024-03-22 | 4,920.00 | 4,920.00 | 4,775.00 | 4,850.00 | 4,810.24 | 71,857 |
| 2024-03-21 | 5,080.00 | 5,200.00 | 5,000.00 | 5,000.00 | 4,959.01 | 35,451 |
| 2024-03-20 | 5,200.00 | 5,230.00 | 5,080.00 | 5,080.00 | 5,038.36 | 34,625 |
| 2024-03-19 | 5,270.00 | 5,270.00 | 5,180.00 | 5,200.00 | 5,157.37 | 44,189 |
| 2024-03-18 | 5,400.00 | 5,400.00 | 5,260.00 | 5,310.00 | 5,266.47 | 41,352 |
| 2024-03-15 | 5,490.00 | 5,620.00 | 5,360.00 | 5,470.00 | 5,425.16 | 29,976 |
| 2024-03-14 | 5,510.00 | 5,510.00 | 5,210.00 | 5,390.00 | 5,345.82 | 43,578 |
| 2024-03-13 | 6,600.00 | 6,600.00 | 5,450.00 | 5,520.00 | 5,474.75 | 95,360 |
| 2024-03-12 | 5,470.00 | 5,470.00 | 5,160.00 | 5,180.00 | 5,137.54 | 42,790 |
| 2024-03-11 | 5,520.00 | 5,520.00 | 5,400.00 | 5,430.00 | 5,385.49 | 29,866 |
| 2024-03-08 | 5,710.00 | 5,710.00 | 5,480.00 | 5,520.00 | 5,474.75 | 42,821 |
| 2024-03-07 | 5,940.00 | 5,940.00 | 5,660.00 | 5,700.00 | 5,653.28 | 27,837 |
| 2024-03-06 | 5,870.00 | 6,040.00 | 5,840.00 | 5,940.00 | 5,891.31 | 19,113 |
| 2024-03-05 | 6,000.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,802.05 | 26,838 |
| 2024-03-04 | 5,500.00 | 6,160.00 | 5,500.00 | 6,160.00 | 6,109.50 | 44,018 |
| 2024-02-29 | 5,570.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,464.83 | 28,275 |
| 2024-02-28 | 5,500.00 | 5,630.00 | 5,500.00 | 5,560.00 | 5,514.42 | 37,799 |
| 2024-02-27 | 5,700.00 | 5,700.00 | 5,480.00 | 5,510.00 | 5,464.83 | 41,100 |
| 2024-02-26 | 5,750.00 | 5,750.00 | 5,710.00 | 5,720.00 | 5,673.11 | 27,518 |
| 2024-02-23 | 5,800.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,792.13 | 31,699 |
| 2024-02-22 | 5,820.00 | 5,820.00 | 5,700.00 | 5,700.00 | 5,653.28 | 40,455 |
| 2024-02-21 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,851.64 | 48,002 |
| 2024-02-20 | 6,410.00 | 6,410.00 | 6,180.00 | 6,180.00 | 6,129.34 | 27,095 |
| 2024-02-19 | 6,490.00 | 6,500.00 | 6,360.00 | 6,380.00 | 6,327.70 | 51,292 |
| 2024-02-16 | 6,180.00 | 6,290.00 | 6,080.00 | 6,250.00 | 6,198.77 | 28,018 |
| 2024-02-15 | 6,100.00 | 6,420.00 | 6,100.00 | 6,150.00 | 6,099.59 | 45,486 |
| 2024-02-14 | 5,660.00 | 6,100.00 | 5,660.00 | 6,050.00 | 6,000.41 | 40,764 |
| 2024-02-13 | 5,670.00 | 5,900.00 | 5,670.00 | 5,810.00 | 5,762.37 | 54,152 |
| 2024-02-08 | 5,620.00 | 5,620.00 | 5,470.00 | 5,620.00 | 5,573.93 | 40,133 |
| 2024-02-07 | 5,250.00 | 5,760.00 | 5,250.00 | 5,400.00 | 5,355.73 | 44,854 |
| 2024-02-06 | 5,370.00 | 5,390.00 | 5,270.00 | 5,270.00 | 5,226.80 | 21,213 |
| 2024-02-05 | 5,410.00 | 5,410.00 | 5,350.00 | 5,410.00 | 5,365.65 | 24,948 |
| 2024-02-02 | 5,340.00 | 5,440.00 | 5,340.00 | 5,420.00 | 5,375.57 | 28,773 |
| 2024-02-01 | 5,390.00 | 5,390.00 | 5,240.00 | 5,340.00 | 5,296.23 | 36,671 |
| 2024-01-31 | 5,340.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,355.73 | 23,707 |
| 2024-01-30 | 5,410.00 | 5,410.00 | 5,290.00 | 5,400.00 | 5,355.73 | 44,502 |
| 2024-01-29 | 5,650.00 | 5,650.00 | 5,380.00 | 5,430.00 | 5,385.49 | 29,777 |
| 2024-01-26 | 5,430.00 | 5,650.00 | 5,430.00 | 5,650.00 | 5,603.69 | 30,577 |
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.