Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004105.KO stock page

Taeyang Metal Industrial Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,935.003,030.002,915.002,960.002,960.0022,692
2026-07-152,930.003,085.002,930.003,040.003,040.0013,116
2026-07-142,840.003,030.002,800.002,965.002,965.009,777
2026-07-132,970.003,030.002,830.002,920.002,920.0029,877
2026-07-103,040.003,100.003,000.003,040.003,040.009,079
2026-07-092,990.003,055.002,970.003,040.003,040.008,802
2026-07-083,095.003,095.002,950.002,995.002,995.0025,683
2026-07-073,045.003,095.002,980.003,070.003,070.0016,694
2026-07-063,135.003,175.003,030.003,045.003,045.0020,848
2026-07-033,205.003,205.002,945.003,135.003,135.0031,708
2026-07-023,105.003,200.003,050.003,140.003,140.0017,068
2026-07-013,200.003,210.003,010.003,190.003,190.0024,343
2026-06-303,265.003,365.003,155.003,185.003,185.0014,596
2026-06-293,150.003,290.003,135.003,265.003,265.0022,123
2026-06-263,210.003,210.003,030.003,180.003,180.0013,448
2026-06-253,200.003,345.003,140.003,215.003,215.0026,622
2026-06-243,160.003,345.003,100.003,280.003,280.0040,665
2026-06-233,330.003,340.003,145.003,190.003,190.0063,722
2026-06-223,400.003,500.003,335.003,385.003,385.0041,228
2026-06-193,610.003,610.003,355.003,415.003,415.0067,564
2026-06-183,750.003,750.003,535.003,570.003,570.0057,299
2026-06-173,635.003,785.003,610.003,695.003,695.0045,886
2026-06-163,740.003,845.003,620.003,670.003,670.0045,329
2026-06-154,095.004,095.003,710.003,745.003,745.0077,117
2026-06-123,650.003,900.003,630.003,875.003,875.0071,847
2026-06-113,640.003,795.003,520.003,650.003,650.0071,895
2026-06-103,560.003,795.003,545.003,600.003,600.00112,221
2026-06-093,430.004,100.003,430.003,710.003,710.00205,236
2026-06-082,955.004,200.002,955.003,540.003,540.00736,746
2026-06-053,325.003,470.003,245.003,250.003,250.0081,120
2026-06-043,980.003,985.003,315.003,410.003,410.00195,078
2026-06-023,530.003,700.003,380.003,680.003,680.0085,717
2026-06-013,580.003,580.003,360.003,530.003,530.0067,536
2026-05-293,810.003,855.003,505.003,520.003,520.0085,539
2026-05-283,840.004,000.003,735.003,805.003,805.0050,831
2026-05-274,015.004,015.003,795.003,860.003,860.0078,287
2026-05-264,350.004,440.003,990.004,010.004,010.00136,908
2026-05-224,035.004,270.004,000.004,070.004,070.0072,331
2026-05-213,750.004,120.003,670.004,040.004,040.00297,415
2026-05-203,600.003,700.003,550.003,615.003,615.006,472
2026-05-193,695.003,730.003,550.003,670.003,670.0024,937
2026-05-183,685.003,790.003,580.003,685.003,685.0022,430
2026-05-153,680.003,730.003,610.003,685.003,685.0068,307
2026-05-143,715.003,715.003,560.003,670.003,670.0064,591
2026-05-133,940.003,940.003,685.003,700.003,700.0061,054
2026-05-124,000.004,090.003,840.003,945.003,945.0089,039
2026-05-113,980.004,140.003,890.003,975.003,975.0071,880
2026-05-084,085.004,185.003,735.003,890.003,890.0059,069
2026-05-073,940.004,350.003,895.004,085.004,085.0048,005
2026-05-064,010.004,060.003,910.004,050.004,050.0065,851
2026-05-044,045.004,195.003,880.004,150.004,150.0094,292
2026-04-304,185.004,185.003,935.004,005.004,005.0090,304
2026-04-294,170.004,225.004,085.004,185.004,185.0039,581
2026-04-284,210.004,230.004,155.004,170.004,170.0041,598
2026-04-274,550.004,550.004,165.004,210.004,210.00156,273
2026-04-244,485.004,635.004,450.004,550.004,550.0053,541
2026-04-234,510.004,635.004,425.004,485.004,485.0062,967
2026-04-224,415.004,530.004,265.004,505.004,505.0093,967
2026-04-214,380.004,455.004,310.004,420.004,420.0048,547
2026-04-204,420.004,575.004,350.004,380.004,380.0055,210
← NewerPage 2 of 2 · 120 trading days

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.