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
2022-08-102,530.002,530.002,470.002,500.002,464.533,631
2022-08-092,515.002,515.002,465.002,515.002,479.321,128
2022-08-082,525.002,525.002,490.002,515.002,479.328,408
2022-08-052,545.002,545.002,505.002,510.002,474.391,329
2022-08-042,540.002,540.002,475.002,490.002,454.671,969
2022-08-032,535.002,535.002,460.002,515.002,479.322,479
2022-08-022,505.002,530.002,500.002,500.002,464.5314,927
2022-08-012,445.002,490.002,445.002,490.002,454.673,720
2022-07-292,550.002,550.002,475.002,510.002,474.392,531
2022-07-282,540.002,540.002,520.002,520.002,484.24425
2022-07-272,450.002,525.002,450.002,520.002,484.241,697
2022-07-262,500.002,500.002,430.002,450.002,415.241,639
2022-07-252,410.002,450.002,410.002,430.002,395.5210,093
2022-07-222,540.002,540.002,445.002,450.002,415.246,291
2022-07-212,420.002,460.002,420.002,450.002,415.247,286
2022-07-202,485.002,495.002,465.002,465.002,430.0312,519
2022-07-192,570.002,570.002,480.002,480.002,444.812,415
2022-07-182,575.002,575.002,520.002,520.002,484.241,776
2022-07-152,475.002,530.002,475.002,510.002,474.3917,502
2022-07-142,675.002,675.002,465.002,500.002,464.538,120
2022-07-132,505.002,580.002,490.002,540.002,503.962,396
2022-07-122,480.002,480.002,450.002,480.002,444.8119,485
2022-07-112,520.002,520.002,480.002,480.002,444.8113,253
2022-07-082,550.002,550.002,525.002,525.002,489.1713,883
2022-07-072,525.002,585.002,525.002,560.002,523.6810,216
2022-07-062,580.002,630.002,550.002,555.002,518.7545,685
2022-07-052,630.002,670.002,625.002,640.002,602.5420,427
2022-07-042,850.002,850.002,550.002,600.002,563.1147,148
2022-07-012,700.002,780.002,600.002,620.002,582.8325,863
2022-06-302,750.002,750.002,605.002,610.002,572.9722,259
2022-06-292,685.002,800.002,655.002,800.002,760.278,876
2022-06-282,900.002,900.002,695.002,750.002,710.9819,443
2022-06-272,620.002,850.002,620.002,805.002,765.2055,972
2022-06-242,465.002,610.002,465.002,610.002,572.9732,999
2022-06-232,920.002,920.002,390.002,460.002,425.10103,782
2022-06-222,920.003,195.002,920.002,920.002,878.57122,664
2022-06-212,765.002,920.002,765.002,885.002,844.0734,202
2022-06-202,880.003,100.002,700.002,845.002,804.63227,311
2022-06-172,700.002,785.002,700.002,745.002,706.0528,616
2022-06-162,750.002,865.002,690.002,750.002,710.9842,588
2022-06-152,900.002,900.002,650.002,690.002,651.8342,099
2022-06-142,540.002,755.002,540.002,755.002,715.9190,790
2022-06-132,555.002,670.002,555.002,635.002,597.6150,164
2022-06-102,565.002,680.002,455.002,680.002,641.97119,297
2022-06-092,500.002,550.002,455.002,520.002,484.249,263
2022-06-082,455.002,545.002,455.002,490.002,454.6715,746
2022-06-072,550.002,550.002,490.002,500.002,464.5332,840
2022-06-032,450.002,505.002,450.002,480.002,444.812,649
2022-06-022,500.002,500.002,435.002,465.002,430.034,638
2022-05-312,500.002,500.002,465.002,465.002,430.0310,711
2022-05-302,425.002,475.002,425.002,475.002,439.8822,221
2022-05-272,460.002,460.002,375.002,375.002,341.304,430
2022-05-262,390.002,400.002,375.002,395.002,361.023,968
2022-05-252,435.002,435.002,375.002,375.002,341.303,554
2022-05-242,440.002,495.002,400.002,400.002,365.958,472
2022-05-232,425.002,475.002,405.002,475.002,439.8818,510
2022-05-202,500.002,500.002,415.002,435.002,400.453,105
2022-05-192,390.002,465.002,390.002,465.002,430.0315,965
2022-05-182,440.002,475.002,420.002,445.002,410.313,647
2022-05-172,480.002,480.002,415.002,445.002,410.3110,474
← NewerPage 18 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.