Taeyang Metal Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5,400.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,355.73 | 65,117 |
| 2024-01-24 | 5,920.00 | 5,920.00 | 5,500.00 | 5,500.00 | 5,454.92 | 117,918 |
| 2024-01-23 | 5,250.00 | 6,520.00 | 5,250.00 | 6,490.00 | 6,436.80 | 230,084 |
| 2024-01-22 | 5,400.00 | 5,400.00 | 5,060.00 | 5,250.00 | 5,206.96 | 163,827 |
| 2024-01-19 | 5,500.00 | 5,930.00 | 5,500.00 | 5,850.00 | 5,802.05 | 51,523 |
| 2024-01-18 | 5,670.00 | 5,670.00 | 5,470.00 | 5,550.00 | 5,504.51 | 51,333 |
| 2024-01-17 | 5,860.00 | 5,860.00 | 5,500.00 | 5,500.00 | 5,454.92 | 114,035 |
| 2024-01-16 | 6,260.00 | 6,260.00 | 5,890.00 | 5,920.00 | 5,871.47 | 133,275 |
| 2024-01-15 | 6,800.00 | 6,800.00 | 6,430.00 | 6,430.00 | 6,377.29 | 61,611 |
| 2024-01-12 | 6,760.00 | 6,760.00 | 6,330.00 | 6,650.00 | 6,595.49 | 102,810 |
| 2024-01-11 | 7,250.00 | 7,250.00 | 6,890.00 | 7,030.00 | 6,972.37 | 105,107 |
| 2024-01-10 | 7,700.00 | 7,700.00 | 7,240.00 | 7,250.00 | 7,190.57 | 91,513 |
| 2024-01-09 | 7,510.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,488.11 | 84,729 |
| 2024-01-08 | 7,600.00 | 7,710.00 | 7,600.00 | 7,640.00 | 7,577.37 | 75,560 |
| 2024-01-05 | 7,540.00 | 8,000.00 | 7,200.00 | 8,000.00 | 7,934.42 | 94,563 |
| 2024-01-04 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,339.34 | 124,321 |
| 2024-01-03 | 8,300.00 | 8,300.00 | 7,950.00 | 8,090.00 | 8,023.68 | 107,033 |
| 2024-01-02 | 7,900.00 | 8,370.00 | 7,880.00 | 8,180.00 | 8,112.95 | 250,206 |
| 2023-12-28 | 7,250.00 | 8,930.00 | 7,250.00 | 8,180.00 | 8,112.95 | 584,442 |
| 2023-12-27 | 7,450.00 | 7,580.00 | 6,710.00 | 7,010.00 | 6,952.54 | 974,649 |
| 2023-12-26 | 9,180.00 | 9,700.00 | 7,970.00 | 7,970.00 | 7,889.79 | 697,842 |
| 2023-12-22 | 8,910.00 | 9,950.00 | 8,500.00 | 9,400.00 | 9,305.40 | 1,209,810 |
| 2023-12-21 | 11,200.00 | 12,870.00 | 9,530.00 | 9,580.00 | 9,483.59 | 3,519,068 |
| 2023-12-20 | 12,050.00 | 12,360.00 | 11,020.00 | 11,550.00 | 11,433.76 | 837,963 |
| 2023-12-19 | 12,300.00 | 12,300.00 | 11,150.00 | 11,430.00 | 11,314.97 | 1,257,882 |
| 2023-12-18 | 13,490.00 | 13,710.00 | 11,350.00 | 12,370.00 | 12,245.51 | 2,600,978 |
| 2023-12-15 | 9,830.00 | 10,800.00 | 9,750.00 | 10,550.00 | 10,443.83 | 1,384,699 |
| 2023-12-14 | 10,440.00 | 10,440.00 | 9,040.00 | 9,830.00 | 9,731.07 | 849,845 |
| 2023-12-13 | 10,100.00 | 10,550.00 | 9,760.00 | 9,890.00 | 9,790.47 | 1,158,484 |
| 2023-12-12 | 10,700.00 | 11,090.00 | 9,750.00 | 9,960.00 | 9,859.76 | 1,584,319 |
| 2023-12-11 | 10,590.00 | 13,200.00 | 10,310.00 | 11,050.00 | 10,938.79 | 5,452,738 |
| 2023-12-08 | 13,560.00 | 14,170.00 | 11,020.00 | 11,190.00 | 11,077.39 | 4,546,721 |
| 2023-12-07 | 14,990.00 | 17,240.00 | 12,800.00 | 13,320.00 | 13,185.95 | 6,012,869 |
| 2023-12-06 | 11,600.00 | 14,650.00 | 11,400.00 | 14,090.00 | 13,948.20 | 9,377,323 |
| 2023-12-05 | 9,000.00 | 12,930.00 | 7,560.00 | 11,400.00 | 11,285.27 | 12,463,500 |
| 2023-12-04 | 10,470.00 | 10,470.00 | 9,770.00 | 10,470.00 | 10,364.63 | 1,216,896 |
| 2023-12-01 | 8,060.00 | 8,060.00 | 7,900.00 | 8,060.00 | 7,978.89 | 843,954 |
| 2023-11-30 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,137.60 | 163,451 |
| 2023-11-29 | 4,795.00 | 5,100.00 | 4,605.00 | 4,770.00 | 4,722.00 | 123,113 |
| 2023-11-28 | 4,545.00 | 4,930.00 | 4,525.00 | 4,795.00 | 4,746.74 | 106,494 |
| 2023-11-27 | 4,965.00 | 4,965.00 | 4,000.00 | 4,480.00 | 4,434.91 | 236,012 |
| 2023-11-24 | 5,200.00 | 5,200.00 | 4,960.00 | 5,020.00 | 4,969.48 | 68,494 |
| 2023-11-23 | 5,420.00 | 5,480.00 | 5,270.00 | 5,280.00 | 5,226.86 | 44,176 |
| 2023-11-22 | 5,450.00 | 5,600.00 | 5,450.00 | 5,490.00 | 5,434.75 | 64,481 |
| 2023-11-21 | 5,760.00 | 5,760.00 | 5,400.00 | 5,500.00 | 5,444.65 | 82,162 |
| 2023-11-20 | 6,050.00 | 6,050.00 | 5,700.00 | 5,810.00 | 5,751.53 | 85,294 |
| 2023-11-17 | 5,800.00 | 5,800.00 | 5,530.00 | 5,600.00 | 5,543.64 | 31,567 |
| 2023-11-16 | 5,840.00 | 5,840.00 | 5,670.00 | 5,800.00 | 5,741.63 | 52,825 |
| 2023-11-15 | 5,250.00 | 5,650.00 | 5,250.00 | 5,650.00 | 5,593.14 | 22,734 |
| 2023-11-14 | 5,060.00 | 5,380.00 | 5,030.00 | 5,350.00 | 5,296.16 | 34,272 |
| 2023-11-13 | 4,815.00 | 5,080.00 | 4,815.00 | 5,030.00 | 4,979.38 | 40,743 |
| 2023-11-10 | 4,655.00 | 4,810.00 | 4,655.00 | 4,780.00 | 4,731.89 | 8,085 |
| 2023-11-09 | 4,590.00 | 4,800.00 | 4,590.00 | 4,730.00 | 4,682.40 | 8,125 |
| 2023-11-08 | 4,850.00 | 4,870.00 | 4,680.00 | 4,680.00 | 4,632.90 | 15,798 |
| 2023-11-07 | 4,500.00 | 4,910.00 | 4,500.00 | 4,910.00 | 4,860.59 | 37,213 |
| 2023-11-06 | 4,810.00 | 4,810.00 | 4,525.00 | 4,525.00 | 4,479.46 | 26,253 |
| 2023-11-03 | 4,950.00 | 4,950.00 | 4,800.00 | 4,830.00 | 4,781.39 | 26,458 |
| 2023-11-02 | 5,170.00 | 5,170.00 | 4,910.00 | 4,935.00 | 4,885.33 | 23,027 |
| 2023-11-01 | 5,110.00 | 5,280.00 | 5,060.00 | 5,100.00 | 5,048.67 | 10,095 |
| 2023-10-31 | 5,370.00 | 5,370.00 | 5,000.00 | 5,010.00 | 4,959.58 | 11,824 |
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.