Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004105.KO stock page

Taeyang Metal Industrial Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-312,630.002,720.002,630.002,700.002,672.836,262
2023-07-282,485.002,700.002,485.002,605.002,578.7819,360
2023-07-272,480.002,510.002,430.002,460.002,435.2413,695
2023-07-262,720.002,720.002,270.002,380.002,356.05112,074
2023-07-252,960.002,960.002,710.002,720.002,692.6316,928
2023-07-243,020.003,020.002,855.002,860.002,831.2211,055
2023-07-213,065.003,065.002,900.003,030.002,999.515,912
2023-07-203,000.003,000.002,970.003,000.002,969.814,026
2023-07-192,990.003,030.002,980.002,985.002,954.96364
2023-07-183,060.003,060.002,970.002,990.002,959.9144,121
2023-07-172,890.003,000.002,850.003,000.002,969.8116,148
2023-07-142,855.002,855.002,850.002,855.002,826.271,914
2023-07-132,930.002,965.002,830.002,855.002,826.2716,296
2023-07-122,940.002,940.002,890.002,930.002,900.515,619
2023-07-113,040.003,040.002,940.002,940.002,910.417,389
2023-07-102,905.002,945.002,890.002,920.002,890.615,538
2023-07-072,900.002,935.002,895.002,905.002,875.766,591
2023-07-062,980.003,020.002,845.002,845.002,816.3710,558
2023-07-053,050.003,085.003,020.003,030.002,999.5118,363
2023-07-043,105.003,120.003,055.003,100.003,068.807,312
2023-07-033,165.003,165.003,060.003,060.003,029.2013,163
2023-06-303,220.003,220.002,990.003,175.003,143.053,998
2023-06-293,195.003,195.003,135.003,135.003,103.453,870
2023-06-283,130.003,190.003,130.003,160.003,128.204,414
2023-06-273,145.003,165.003,110.003,130.003,098.5010,742
2023-06-263,135.003,145.003,110.003,115.003,083.6515,825
2023-06-233,140.003,160.003,095.003,095.003,063.856,422
2023-06-223,195.003,195.003,140.003,140.003,108.403,853
2023-06-213,140.003,230.003,140.003,195.003,162.854,903
2023-06-203,180.003,195.003,175.003,190.003,157.904,006
2023-06-193,305.003,305.003,180.003,225.003,192.5434,581
2023-06-163,435.003,435.003,290.003,305.003,271.7413,733
2023-06-153,360.003,380.003,355.003,365.003,331.141,477
2023-06-143,390.003,390.003,345.003,345.003,311.345,187
2023-06-133,435.003,480.003,365.003,390.003,355.889,357
2023-06-123,380.003,445.003,330.003,445.003,410.334,057
2023-06-093,345.003,400.003,345.003,390.003,355.883,622
2023-06-083,270.003,340.003,270.003,315.003,281.641,832
2023-06-073,290.003,370.003,290.003,300.003,266.7910,778
2023-06-053,320.003,320.003,280.003,290.003,256.895,216
2023-06-023,325.003,325.003,305.003,320.003,286.5910,930
2023-06-013,395.003,395.003,280.003,280.003,246.999,333
2023-05-313,300.003,300.003,280.003,285.003,251.943,394
2023-05-303,350.003,350.003,300.003,300.003,266.7920,740
2023-05-263,350.003,400.003,325.003,350.003,316.297,216
2023-05-253,330.003,410.003,330.003,350.003,316.2913,832
2023-05-243,330.003,360.003,315.003,325.003,291.5419,443
2023-05-233,400.003,435.003,375.003,375.003,341.0312,242
2023-05-223,485.003,500.003,440.003,445.003,410.3314,580
2023-05-193,560.003,560.003,450.003,485.003,449.936,053
2023-05-183,500.003,580.003,400.003,530.003,494.4711,100
2023-05-173,500.003,540.003,470.003,470.003,435.0819,161
2023-05-163,560.003,615.003,460.003,460.003,425.189,397
2023-05-153,650.003,710.003,505.003,560.003,524.1715,298
2023-05-123,700.003,780.003,700.003,710.003,672.6619,492
2023-05-113,800.003,860.003,705.003,705.003,667.7126,569
2023-05-103,695.003,765.003,695.003,765.003,727.1121,089
2023-05-093,720.003,765.003,695.003,695.003,657.8110,215
2023-05-083,660.003,765.003,660.003,720.003,682.569,280
2023-05-043,600.003,715.003,600.003,660.003,623.1717,798
← NewerPage 14 of 21 · 1,223 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.