Taeyang Metal Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 2,700.00 | 2,700.00 | 2,640.00 | 2,650.00 | 2,601.85 | 24,590 |
| 2021-11-18 | 2,615.00 | 2,700.00 | 2,610.00 | 2,665.00 | 2,616.57 | 8,521 |
| 2021-11-17 | 2,705.00 | 2,705.00 | 2,610.00 | 2,610.00 | 2,562.57 | 13,475 |
| 2021-11-16 | 2,700.00 | 2,710.00 | 2,655.00 | 2,655.00 | 2,606.75 | 16,485 |
| 2021-11-15 | 2,670.00 | 2,710.00 | 2,640.00 | 2,700.00 | 2,650.94 | 21,882 |
| 2021-11-12 | 2,565.00 | 2,670.00 | 2,500.00 | 2,670.00 | 2,621.48 | 52,250 |
| 2021-11-11 | 2,625.00 | 2,625.00 | 2,540.00 | 2,545.00 | 2,498.75 | 76,367 |
| 2021-11-10 | 2,895.00 | 2,895.00 | 2,685.00 | 2,685.00 | 2,636.21 | 56,397 |
| 2021-11-09 | 2,930.00 | 2,930.00 | 2,835.00 | 2,860.00 | 2,808.03 | 45,914 |
| 2021-11-08 | 2,865.00 | 2,935.00 | 2,850.00 | 2,930.00 | 2,876.76 | 34,744 |
| 2021-11-05 | 3,000.00 | 3,000.00 | 2,860.00 | 2,860.00 | 2,808.03 | 38,056 |
| 2021-11-04 | 3,000.00 | 3,005.00 | 2,955.00 | 2,955.00 | 2,901.30 | 19,005 |
| 2021-11-03 | 3,065.00 | 3,065.00 | 2,970.00 | 3,000.00 | 2,945.48 | 16,262 |
| 2021-11-02 | 3,015.00 | 3,055.00 | 3,010.00 | 3,040.00 | 2,984.76 | 8,536 |
| 2021-11-01 | 3,020.00 | 3,060.00 | 3,020.00 | 3,025.00 | 2,970.03 | 27,354 |
| 2021-10-29 | 3,035.00 | 3,055.00 | 3,025.00 | 3,055.00 | 2,999.49 | 27,776 |
| 2021-10-28 | 3,005.00 | 3,095.00 | 3,005.00 | 3,040.00 | 2,984.76 | 31,697 |
| 2021-10-27 | 3,135.00 | 3,135.00 | 3,080.00 | 3,080.00 | 3,024.03 | 13,927 |
| 2021-10-26 | 3,150.00 | 3,175.00 | 3,120.00 | 3,130.00 | 3,073.12 | 10,205 |
| 2021-10-25 | 3,130.00 | 3,180.00 | 3,065.00 | 3,180.00 | 3,122.21 | 15,472 |
| 2021-10-22 | 3,180.00 | 3,180.00 | 3,130.00 | 3,130.00 | 3,073.12 | 5,741 |
| 2021-10-21 | 3,140.00 | 3,160.00 | 3,100.00 | 3,130.00 | 3,073.12 | 16,366 |
| 2021-10-20 | 3,235.00 | 3,235.00 | 3,135.00 | 3,165.00 | 3,107.49 | 7,716 |
| 2021-10-19 | 3,105.00 | 3,165.00 | 3,105.00 | 3,145.00 | 3,087.85 | 33,701 |
| 2021-10-18 | 3,160.00 | 3,160.00 | 3,110.00 | 3,130.00 | 3,073.12 | 35,562 |
| 2021-10-15 | 3,135.00 | 3,135.00 | 3,060.00 | 3,135.00 | 3,078.03 | 18,483 |
| 2021-10-14 | 2,955.00 | 3,090.00 | 2,955.00 | 3,040.00 | 2,984.76 | 39,679 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 15.0000 KRW |
| 2024-12-27 | 15.0000 KRW |
| 2023-12-27 | 15.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 10.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.