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
2023-05-033,600.003,660.003,600.003,600.003,563.7730,267
2023-05-023,750.003,850.003,700.003,700.003,662.7628,252
2023-04-283,740.003,825.003,700.003,740.003,702.3618,079
2023-04-273,830.003,830.003,675.003,710.003,672.6625,298
2023-04-263,885.003,910.003,800.003,800.003,761.7619,714
2023-04-253,890.003,970.003,825.003,860.003,821.1539,812
2023-04-243,960.003,960.003,870.003,900.003,860.7514,712
2023-04-213,860.004,015.003,800.003,960.003,920.1531,155
2023-04-203,810.004,100.003,810.003,870.003,831.0557,293
2023-04-193,810.003,835.003,805.003,815.003,776.6168,927
2023-04-183,905.003,905.003,800.003,810.003,771.6639,154
2023-04-173,930.003,940.003,895.003,900.003,860.7550,957
2023-04-143,900.003,950.003,855.003,855.003,816.20103,269
2023-04-133,455.004,310.003,390.004,050.004,009.24253,615
2023-04-123,455.003,485.003,410.003,465.003,430.1342,313
2023-04-113,355.003,480.003,355.003,460.003,425.1841,578
2023-04-103,400.003,425.003,365.003,365.003,331.1413,913
2023-04-073,465.003,465.003,420.003,425.003,390.5313,082
2023-04-063,525.003,525.003,455.003,470.003,435.0830,232
2023-04-053,485.003,580.003,485.003,525.003,489.5236,051
2023-04-043,480.003,500.003,450.003,485.003,449.9320,974
2023-04-033,295.003,480.003,290.003,480.003,444.9832,429
2023-03-313,435.003,435.003,250.003,300.003,266.7944,897
2023-03-303,380.003,440.003,330.003,400.003,365.7816,556
2023-03-293,405.003,405.003,320.003,350.003,316.2934,708
2023-03-283,330.003,475.003,305.003,430.003,395.4834,178
2023-03-273,250.003,330.003,220.003,330.003,296.4931,472
2023-03-243,300.003,355.003,230.003,275.003,242.0429,988
2023-03-233,180.003,200.003,165.003,195.003,162.8527,116
2023-03-223,350.003,350.003,240.003,245.003,212.3427,565
2023-03-213,580.003,580.003,350.003,350.003,316.2927,195
2023-03-203,295.003,510.003,295.003,445.003,410.3383,062
2023-03-173,310.003,340.003,275.003,315.003,281.6427,782
2023-03-163,170.003,200.003,155.003,200.003,167.8030,693
2023-03-153,150.003,350.003,150.003,245.003,212.3438,557
2023-03-143,350.003,350.003,100.003,100.003,068.8088,599
2023-03-133,465.003,465.003,300.003,315.003,281.6483,046
2023-03-103,600.003,610.003,515.003,520.003,484.5847,453
2023-03-093,455.003,640.003,455.003,640.003,603.3764,213
2023-03-083,510.003,515.003,440.003,510.003,474.6835,446
2023-03-073,605.003,605.003,500.003,515.003,479.6352,366
2023-03-063,600.003,690.003,600.003,650.003,613.2767,927
2023-03-033,675.003,695.003,565.003,695.003,657.8150,209
2023-03-023,450.003,755.003,450.003,705.003,667.71121,014
2023-02-283,280.003,695.003,280.003,490.003,454.88120,989
2023-02-273,260.003,260.003,190.003,190.003,157.9047,217
2023-02-243,390.003,390.003,230.003,255.003,222.2445,557
2023-02-233,355.003,390.003,355.003,390.003,355.8864,801
2023-02-223,490.003,590.003,350.003,350.003,316.2964,314
2023-02-213,480.003,650.003,480.003,490.003,454.8860,349
2023-02-203,440.003,480.003,415.003,445.003,410.3387,784
2023-02-173,365.003,700.003,365.003,480.003,444.98112,056
2023-02-163,455.003,530.003,285.003,495.003,459.83180,355
2023-02-153,180.003,755.003,080.003,450.003,415.28303,776
2023-02-143,240.003,240.003,140.003,200.003,167.80104,709
2023-02-133,430.003,540.003,210.003,240.003,207.39217,476
2023-02-102,760.003,585.002,735.003,585.003,548.92341,293
2023-02-092,790.002,790.002,760.002,760.002,732.2249,384
2023-02-082,835.002,860.002,820.002,820.002,791.6243,223
2023-02-072,830.002,840.002,805.002,840.002,811.4237,864
← NewerPage 15 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.