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
2022-02-162,350.002,355.002,315.002,355.002,321.59111,290
2022-02-152,420.002,420.002,295.002,335.002,301.87226,204
2022-02-142,925.002,925.002,510.002,510.002,474.39699,515
2022-02-113,000.003,080.003,000.003,080.003,036.30666,931
2022-02-102,390.002,395.002,360.002,370.002,336.3773,143
2022-02-092,400.002,400.002,345.002,360.002,326.519,145
2022-02-082,380.002,380.002,335.002,365.002,331.441,567
2022-02-072,355.002,355.002,310.002,330.002,296.944,882
2022-02-042,380.002,380.002,290.002,335.002,301.8710,372
2022-02-032,300.002,370.002,295.002,320.002,287.087,983
2022-01-282,220.002,300.002,220.002,275.002,242.7215,312
2022-01-272,350.002,350.002,190.002,245.002,213.1516,678
2022-01-262,290.002,365.002,250.002,310.002,277.2234,241
2022-01-252,370.002,370.002,240.002,250.002,218.089,949
2022-01-242,385.002,385.002,330.002,345.002,311.738,108
2022-01-212,385.002,400.002,340.002,395.002,361.0246,451
2022-01-202,365.002,370.002,335.002,370.002,336.3715,442
2022-01-192,280.002,360.002,280.002,345.002,311.7316,665
2022-01-182,445.002,445.002,340.002,360.002,326.5124,331
2022-01-172,415.002,425.002,355.002,405.002,370.8810,376
2022-01-142,350.002,410.002,350.002,395.002,361.026,032
2022-01-132,520.002,520.002,390.002,405.002,370.887,135
2022-01-122,370.002,435.002,370.002,435.002,400.4513,995
2022-01-112,440.002,440.002,375.002,380.002,346.2311,885
2022-01-102,480.002,480.002,390.002,390.002,356.0910,786
2022-01-072,520.002,520.002,430.002,430.002,395.525,870
2022-01-062,525.002,525.002,415.002,420.002,385.6611,756
2022-01-052,550.002,550.002,475.002,480.002,444.811,291
2022-01-042,530.002,530.002,480.002,480.002,444.8116,768
2022-01-032,425.002,495.002,425.002,495.002,459.6018,308
2021-12-302,415.002,500.002,415.002,470.002,434.957,383
2021-12-292,435.002,515.002,435.002,480.002,444.816,428
2021-12-282,480.002,495.002,430.002,475.002,430.035,105
2021-12-272,525.002,525.002,430.002,480.002,434.9313,768
2021-12-242,515.002,515.002,450.002,450.002,405.487,014
2021-12-232,535.002,535.002,470.002,485.002,439.843,558
2021-12-222,485.002,485.002,430.002,455.002,410.393,520
2021-12-212,435.002,435.002,400.002,420.002,376.0212,003
2021-12-202,450.002,450.002,400.002,400.002,356.399,897
2021-12-172,475.002,495.002,440.002,450.002,405.487,899
2021-12-162,470.002,500.002,400.002,500.002,454.5716,877
2021-12-152,465.002,470.002,440.002,440.002,395.6611,295
2021-12-142,515.002,525.002,470.002,480.002,434.9316,072
2021-12-132,520.002,545.002,480.002,525.002,479.126,114
2021-12-102,470.002,520.002,420.002,510.002,464.3924,441
2021-12-092,440.002,440.002,395.002,405.002,361.3022,693
2021-12-082,500.002,500.002,440.002,440.002,395.6612,619
2021-12-072,465.002,540.002,465.002,500.002,454.579,352
2021-12-062,390.002,480.002,390.002,465.002,420.2135,619
2021-12-032,300.002,390.002,275.002,390.002,346.5735,052
2021-12-022,360.002,360.002,260.002,260.002,218.9366,802
2021-12-012,220.002,340.002,220.002,260.002,218.9327,108
2021-11-302,445.002,445.002,175.002,175.002,135.4827,695
2021-11-292,350.002,435.002,350.002,435.002,390.7520,074
2021-11-262,645.002,645.002,500.002,500.002,454.5732,610
2021-11-252,660.002,660.002,620.002,620.002,572.393,182
2021-11-242,650.002,650.002,610.002,610.002,562.572,962
2021-11-232,620.002,640.002,610.002,610.002,562.579,242
2021-11-222,645.002,650.002,620.002,620.002,572.3913,035
2021-11-192,700.002,700.002,640.002,650.002,601.8524,590
← NewerPage 20 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.