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
2022-05-162,555.002,555.002,405.002,495.002,459.6010,820
2022-05-132,430.002,430.002,370.002,425.002,390.599,927
2022-05-122,455.002,455.002,350.002,365.002,331.4417,717
2022-05-112,380.002,485.002,380.002,425.002,390.5918,515
2022-05-102,400.002,400.002,365.002,380.002,346.2316,673
2022-05-092,570.002,570.002,440.002,440.002,405.3833,045
2022-05-062,575.002,650.002,575.002,610.002,572.9715,606
2022-05-042,660.002,660.002,550.002,615.002,577.9013,364
2022-05-032,600.002,600.002,555.002,570.002,533.549,884
2022-05-022,570.002,610.002,570.002,595.002,558.184,725
2022-04-292,680.002,680.002,615.002,625.002,587.7510,954
2022-04-282,740.002,740.002,650.002,660.002,622.269,965
2022-04-272,650.002,660.002,600.002,660.002,622.2619,741
2022-04-262,700.002,700.002,600.002,670.002,632.1239,162
2022-04-252,595.002,595.002,570.002,585.002,548.3214,134
2022-04-222,615.002,615.002,550.002,600.002,563.1118,246
2022-04-212,600.002,620.002,595.002,615.002,577.9016,532
2022-04-202,570.002,650.002,570.002,635.002,597.6157,553
2022-04-192,545.002,545.002,460.002,525.002,489.1713,245
2022-04-182,480.002,485.002,445.002,485.002,449.7410,933
2022-04-152,430.002,470.002,430.002,455.002,420.174,833
2022-04-142,480.002,480.002,440.002,460.002,425.107,361
2022-04-132,465.002,465.002,430.002,465.002,430.0314,029
2022-04-122,470.002,470.002,415.002,415.002,380.7310,097
2022-04-112,480.002,480.002,415.002,450.002,415.2424,156
2022-04-082,380.002,450.002,370.002,440.002,405.3812,760
2022-04-072,400.002,425.002,365.002,380.002,346.2313,560
2022-04-062,410.002,410.002,375.002,410.002,375.815,598
2022-04-052,430.002,430.002,375.002,410.002,375.815,303
2022-04-042,420.002,420.002,400.002,410.002,375.8118,250
2022-04-012,410.002,410.002,365.002,390.002,356.0915,999
2022-03-312,330.002,420.002,330.002,415.002,380.7325,884
2022-03-302,420.002,420.002,350.002,360.002,326.519,576
2022-03-292,345.002,385.002,345.002,370.002,336.3719,315
2022-03-282,345.002,345.002,315.002,330.002,296.947,030
2022-03-252,300.002,325.002,300.002,320.002,287.082,465
2022-03-242,330.002,330.002,290.002,305.002,272.3012,925
2022-03-232,335.002,335.002,315.002,315.002,282.1516,517
2022-03-222,335.002,335.002,300.002,310.002,277.229,082
2022-03-212,350.002,350.002,310.002,330.002,296.9420,494
2022-03-182,350.002,360.002,335.002,335.002,301.8734,356
2022-03-172,300.002,330.002,300.002,325.002,292.0113,153
2022-03-162,295.002,320.002,295.002,300.002,267.3724,928
2022-03-152,260.002,300.002,260.002,275.002,242.724,805
2022-03-142,290.002,290.002,250.002,270.002,237.799,471
2022-03-112,225.002,290.002,225.002,290.002,257.518,031
2022-03-102,250.002,270.002,235.002,265.002,232.8614,597
2022-03-082,225.002,240.002,220.002,220.002,188.5023,708
2022-03-072,265.002,275.002,225.002,230.002,198.3621,040
2022-03-042,290.002,290.002,265.002,275.002,242.7223,347
2022-03-032,320.002,320.002,280.002,285.002,252.5824,337
2022-03-022,250.002,265.002,250.002,260.002,227.9317,458
2022-02-282,250.002,275.002,245.002,255.002,223.0023,995
2022-02-252,260.002,275.002,240.002,240.002,208.2218,232
2022-02-242,295.002,295.002,200.002,240.002,208.2252,898
2022-02-232,295.002,335.002,295.002,300.002,267.3725,017
2022-02-222,290.002,310.002,290.002,295.002,262.4440,091
2022-02-212,330.002,370.002,330.002,345.002,311.7344,449
2022-02-182,325.002,385.002,325.002,385.002,351.1682,235
2022-02-172,335.002,400.002,310.002,345.002,311.73142,211
← NewerPage 19 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.