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%
← 004105.KO stock page

Taeyang Metal Industrial Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-305,000.005,250.005,000.005,240.005,187.278,790
2023-10-275,260.005,260.004,960.004,965.004,915.0317,418
2023-10-265,230.005,230.004,940.005,160.005,108.0727,801
2023-10-255,510.005,510.005,340.005,340.005,286.2613,025
2023-10-245,160.005,490.005,160.005,470.005,414.9526,930
2023-10-236,310.006,550.004,900.005,120.005,068.47312,755
2023-10-206,100.006,290.005,800.006,110.006,048.5192,482
2023-10-195,900.006,480.005,690.005,990.005,929.72181,459
2023-10-185,850.005,970.005,850.005,970.005,909.9238,151
2023-10-175,800.006,000.005,800.005,900.005,840.6244,978
2023-10-165,760.005,800.005,600.005,740.005,682.2325,909
2023-10-135,880.005,880.005,650.005,800.005,741.6326,254
2023-10-125,400.006,000.005,400.005,940.005,880.2263,902
2023-10-115,400.005,500.005,330.005,490.005,434.7551,062
2023-10-105,500.005,580.004,995.005,440.005,385.25168,414
2023-10-065,000.006,070.004,925.005,510.005,454.55356,352
2023-10-054,600.005,340.004,450.005,100.005,048.67207,194
2023-10-044,465.004,645.004,210.004,460.004,415.12134,160
2023-09-274,360.004,780.004,360.004,500.004,454.71149,450
2023-09-264,940.005,080.004,680.004,935.004,885.33120,772
2023-09-254,995.005,480.004,800.005,100.005,048.67243,065
2023-09-225,170.005,170.004,330.004,785.004,736.84141,643
2023-09-214,930.004,930.004,645.004,795.004,746.74111,154
2023-09-205,270.005,270.004,955.004,990.004,939.7896,754
2023-09-196,030.006,030.005,320.005,320.005,266.4684,698
2023-09-185,850.006,020.005,850.005,910.005,850.5265,266
2023-09-155,990.006,050.005,860.005,980.005,919.8262,790
2023-09-146,400.006,500.005,920.006,370.006,305.89238,055
2023-09-136,310.006,660.006,040.006,660.006,592.97351,249
2023-09-126,110.006,450.006,060.006,240.006,177.20193,880
2023-09-116,000.006,590.005,890.006,240.006,177.20310,189
2023-09-085,640.006,200.005,270.006,000.005,939.62327,576
2023-09-076,400.006,530.005,580.005,650.005,593.14301,455
2023-09-066,290.006,620.005,800.006,500.006,434.58351,001
2023-09-056,540.006,640.006,050.006,200.006,137.601,066,488
2023-09-045,770.006,330.005,770.006,230.006,167.30214,998
2023-09-015,820.006,300.005,690.006,000.005,939.62554,254
2023-08-316,050.006,140.005,630.005,780.005,721.83288,691
2023-08-306,050.006,410.005,930.006,200.006,137.60324,290
2023-08-297,140.007,170.005,610.006,120.006,058.41947,035
2023-08-286,210.007,000.006,010.006,660.006,592.971,789,676
2023-08-254,775.005,590.004,545.005,590.005,533.741,790,660
2023-08-244,060.004,380.004,015.004,300.004,256.73175,919
2023-08-233,480.004,500.003,480.004,230.004,187.43249,809
2023-08-223,680.003,680.003,490.003,490.003,454.8871,649
2023-08-213,510.003,700.003,510.003,625.003,588.5251,047
2023-08-183,355.003,475.003,300.003,475.003,440.0340,597
2023-08-173,370.003,370.003,200.003,365.003,331.1429,493
2023-08-163,230.003,510.003,230.003,370.003,336.0867,925
2023-08-143,150.003,380.003,150.003,230.003,197.4946,253
2023-08-113,000.003,185.003,000.003,185.003,152.9544,962
2023-08-103,060.003,130.003,010.003,030.002,999.514,676
2023-08-093,050.003,200.003,050.003,090.003,058.9013,153
2023-08-083,130.003,130.003,060.003,100.003,068.8016,701
2023-08-073,000.003,125.002,960.003,125.003,093.5523,498
2023-08-042,765.003,100.002,765.002,960.002,930.2136,129
2023-08-032,690.002,790.002,690.002,760.002,732.224,435
2023-08-022,700.002,735.002,680.002,690.002,662.939,910
2023-08-012,700.002,705.002,685.002,700.002,672.833,898
2023-07-312,630.002,720.002,630.002,700.002,672.836,262
← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2915.0000 KRW
2024-12-2715.0000 KRW
2023-12-2715.0000 KRW
2022-12-2810.0000 KRW
2021-12-2910.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.