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
2022-11-092,670.002,670.002,560.002,660.002,622.265,681
2022-11-082,500.002,650.002,450.002,635.002,597.619,560
2022-11-072,565.002,590.002,495.002,565.002,528.611,055
2022-11-042,480.002,540.002,445.002,530.002,494.104,843
2022-11-032,415.002,520.002,415.002,480.002,444.816,333
2022-11-022,650.002,650.002,505.002,520.002,484.243,624
2022-11-012,830.002,830.002,560.002,560.002,523.6825,682
2022-10-312,590.002,725.002,590.002,725.002,686.3470,082
2022-10-282,470.002,635.002,445.002,595.002,558.1852,654
2022-10-272,270.002,575.002,270.002,575.002,538.4669,278
2022-10-262,195.002,260.002,125.002,260.002,227.9314,602
2022-10-252,080.002,220.002,040.002,195.002,163.8621,731
2022-10-242,010.002,060.002,010.002,050.002,020.9110,791
2022-10-212,110.002,115.002,025.002,025.001,996.277,671
2022-10-201,915.002,115.001,910.002,115.002,084.9941,170
2022-10-191,965.001,965.001,900.001,900.001,873.045,802
2022-10-181,940.001,960.001,920.001,940.001,912.473,092
2022-10-171,850.001,975.001,850.001,925.001,897.693,823
2022-10-141,920.001,925.001,890.001,925.001,897.6911,329
2022-10-131,900.001,900.001,870.001,885.001,858.254,737
2022-10-122,050.002,050.001,920.001,945.001,917.403,383
2022-10-111,965.001,965.001,925.001,940.001,912.472,920
2022-10-072,000.002,020.001,955.001,985.001,956.8410,302
2022-10-061,930.002,030.001,930.002,000.001,971.6212,864
2022-10-051,935.001,935.001,890.001,910.001,882.901,511
2022-10-041,945.001,945.001,900.001,905.001,877.9710,918
2022-09-301,850.001,905.001,850.001,900.001,873.047,750
2022-09-291,930.001,930.001,865.001,900.001,873.0413,729
2022-09-281,945.001,945.001,825.001,930.001,902.6217,598
2022-09-271,980.001,995.001,935.001,970.001,942.055,096
2022-09-262,055.002,080.001,950.001,980.001,951.9118,559
2022-09-232,240.002,240.002,155.002,180.002,149.076,058
2022-09-222,215.002,245.002,130.002,245.002,213.1528,746
2022-09-212,245.002,255.002,210.002,225.002,193.4316,316
2022-09-202,295.002,295.002,220.002,220.002,188.5016,189
2022-09-192,300.002,300.002,205.002,300.002,267.3713,734
2022-09-162,340.002,340.002,300.002,305.002,272.302,143
2022-09-152,340.002,340.002,305.002,305.002,272.30842
2022-09-142,335.002,335.002,275.002,320.002,287.086,324
2022-09-132,445.002,445.002,335.002,335.002,301.872,076
2022-09-082,390.002,390.002,340.002,385.002,351.162,194
2022-09-072,420.002,420.002,350.002,370.002,336.373,232
2022-09-062,390.002,435.002,380.002,425.002,390.598,924
2022-09-052,400.002,400.002,355.002,390.002,356.09694
2022-09-022,400.002,400.002,335.002,400.002,365.957,682
2022-09-012,430.002,430.002,305.002,385.002,351.1614,617
2022-08-312,470.002,470.002,400.002,430.002,395.525,358
2022-08-302,440.002,440.002,400.002,430.002,395.522,439
2022-08-292,450.002,460.002,415.002,440.002,405.382,254
2022-08-262,480.002,480.002,455.002,470.002,434.951,479
2022-08-252,480.002,480.002,435.002,445.002,410.31841
2022-08-242,470.002,470.002,400.002,445.002,410.3113,428
2022-08-232,400.002,440.002,400.002,430.002,395.522,279
2022-08-222,445.002,445.002,425.002,440.002,405.381,577
2022-08-192,455.002,460.002,445.002,445.002,410.316,558
2022-08-182,450.002,450.002,435.002,445.002,410.312,516
2022-08-172,485.002,485.002,420.002,450.002,415.2450,854
2022-08-162,525.002,525.002,490.002,520.002,484.241,693
2022-08-122,530.002,530.002,485.002,520.002,484.242,472
2022-08-112,520.002,520.002,485.002,510.002,474.393,309
← NewerPage 17 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.