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
2023-02-062,900.002,900.002,815.002,830.002,801.5290,466
2023-02-032,890.002,910.002,835.002,910.002,880.7189,295
2023-02-022,940.002,940.002,890.002,890.002,860.9248,126
2023-02-012,845.002,940.002,830.002,940.002,910.4193,805
2023-01-312,780.002,890.002,780.002,885.002,855.97218,353
2023-01-303,100.003,100.002,975.002,975.002,945.06143,701
2023-01-273,190.003,190.003,130.003,135.003,103.45120,828
2023-01-263,250.003,380.003,170.003,290.003,256.89191,734
2023-01-253,325.003,325.003,175.003,230.003,197.49243,281
2023-01-203,550.003,700.003,305.003,330.003,296.49274,588
2023-01-193,775.004,580.003,535.003,650.003,613.273,976,379
2023-01-183,120.004,110.003,020.003,895.003,855.805,215,885
2023-01-172,570.003,165.002,470.003,165.003,133.153,106,221
2023-01-162,450.002,450.002,410.002,435.002,410.497,480
2023-01-132,405.002,450.002,405.002,440.002,415.445,107
2023-01-122,405.002,405.002,380.002,405.002,380.807,766
2023-01-112,460.002,460.002,390.002,405.002,380.8012,942
2023-01-102,370.002,430.002,325.002,430.002,405.5423,329
2023-01-092,270.002,360.002,270.002,360.002,336.2518,178
2023-01-062,320.002,320.002,290.002,315.002,291.704,023
2023-01-052,240.002,320.002,240.002,290.002,266.954,607
2023-01-042,295.002,295.002,215.002,265.002,242.2117,468
2023-01-032,305.002,305.002,200.002,295.002,271.904,798
2023-01-022,325.002,325.002,280.002,325.002,301.607,158
2022-12-292,230.002,365.002,230.002,325.002,301.6011,488
2022-12-282,425.002,430.002,230.002,230.002,207.5616,105
2022-12-272,500.002,500.002,400.002,400.002,365.9510,038
2022-12-262,560.002,560.002,425.002,450.002,415.243,537
2022-12-232,460.002,460.002,370.002,400.002,365.959,421
2022-12-222,400.002,450.002,335.002,430.002,395.527,993
2022-12-212,320.002,380.002,285.002,330.002,296.943,851
2022-12-202,380.002,380.002,305.002,320.002,287.087,736
2022-12-192,400.002,450.002,310.002,310.002,277.229,742
2022-12-162,430.002,590.002,395.002,400.002,365.9519,878
2022-12-152,455.002,490.002,445.002,460.002,425.1014,318
2022-12-142,490.002,490.002,445.002,465.002,430.038,090
2022-12-132,505.002,505.002,460.002,460.002,425.1020,568
2022-12-122,550.002,600.002,520.002,540.002,503.9615,574
2022-12-092,410.002,600.002,410.002,600.002,563.1119,689
2022-12-082,570.002,575.002,465.002,575.002,538.4619,628
2022-12-072,850.002,850.002,520.002,525.002,489.1758,784
2022-12-062,950.002,950.002,810.002,810.002,770.1338,208
2022-12-052,900.003,020.002,900.002,995.002,952.51121,733
2022-12-022,845.002,930.002,780.002,860.002,819.4297,307
2022-12-012,740.002,780.002,725.002,780.002,740.5633,168
2022-11-302,630.002,700.002,630.002,700.002,661.6914,040
2022-11-292,600.002,680.002,530.002,630.002,592.686,039
2022-11-282,675.002,675.002,550.002,565.002,528.613,365
2022-11-252,700.002,700.002,615.002,615.002,577.908,066
2022-11-242,675.002,675.002,645.002,675.002,637.055,951
2022-11-232,630.002,630.002,590.002,610.002,572.973,613
2022-11-222,630.002,670.002,625.002,630.002,592.6822,115
2022-11-212,615.002,635.002,570.002,630.002,592.6812,033
2022-11-182,665.002,665.002,540.002,615.002,577.902,007
2022-11-172,645.002,645.002,560.002,610.002,572.97215
2022-11-162,650.002,650.002,600.002,600.002,563.114,144
2022-11-152,650.002,650.002,540.002,650.002,612.407,357
2022-11-142,645.002,650.002,645.002,645.002,607.476,191
2022-11-112,650.002,735.002,585.002,645.002,607.4711,130
2022-11-102,605.002,660.002,605.002,650.002,612.405,946
← NewerPage 16 of 21 · 1,226 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.