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
2026-04-174,300.004,500.004,275.004,440.004,440.0068,935
2026-04-164,350.004,485.004,315.004,380.004,380.0096,369
2026-04-154,480.004,480.004,175.004,295.004,295.0093,479
2026-04-144,330.004,670.004,300.004,360.004,360.00221,050
2026-04-134,150.004,355.003,900.004,320.004,320.00196,132
2026-04-103,785.004,895.003,785.004,260.004,260.00956,413
2026-04-093,730.003,795.003,655.003,785.003,785.0020,080
2026-04-083,660.003,780.003,640.003,750.003,750.0030,648
2026-04-073,640.003,745.003,625.003,660.003,660.0011,694
2026-04-063,690.003,730.003,560.003,690.003,690.008,644
2026-04-033,750.003,755.003,610.003,735.003,735.0014,651
2026-04-023,690.003,725.003,585.003,670.003,670.0040,558
2026-04-013,810.003,875.003,640.003,685.003,685.0055,323
2026-03-313,830.003,875.003,655.003,805.003,805.0034,689
2026-03-303,900.003,960.003,750.003,830.003,830.0020,152
2026-03-273,860.003,950.003,825.003,915.003,915.0016,723
2026-03-263,900.003,900.003,805.003,860.003,860.0016,306
2026-03-253,840.003,890.003,800.003,840.003,840.0017,349
2026-03-243,900.003,930.003,780.003,795.003,795.0023,255
2026-03-233,755.003,855.003,635.003,790.003,790.0023,868
2026-03-203,765.003,930.003,700.003,850.003,850.0014,827
2026-03-193,740.003,800.003,545.003,735.003,735.0030,050
2026-03-183,805.003,950.003,780.003,850.003,850.0017,051
2026-03-173,980.003,980.003,800.003,820.003,820.0026,725
2026-03-164,000.004,085.003,850.003,920.003,920.0048,367
2026-03-133,850.004,150.003,720.004,030.004,030.00113,397
2026-03-123,780.003,970.003,740.003,890.003,890.0030,949
2026-03-113,635.003,960.003,630.003,810.003,810.0046,610
2026-03-103,630.003,730.003,610.003,630.003,630.0017,374
2026-03-093,485.003,645.003,425.003,630.003,630.0035,840
2026-03-063,580.003,695.003,460.003,615.003,615.0037,769
2026-03-053,585.003,740.003,500.003,600.003,600.0055,001
2026-03-043,650.003,710.003,345.003,530.003,530.00113,661
2026-03-033,810.003,990.003,680.003,760.003,760.0049,049
2026-02-273,970.003,995.003,805.003,880.003,880.0075,711
2026-02-264,030.004,150.003,925.003,970.003,970.0069,932
2026-02-253,915.004,045.003,900.003,995.003,995.0055,549
2026-02-243,990.004,050.003,860.003,970.003,970.0087,174
2026-02-233,725.004,130.003,725.004,015.004,015.00256,260
2026-02-203,670.003,755.003,570.003,725.003,725.00105,336
2026-02-193,560.003,730.003,535.003,670.003,670.0076,292
2026-02-133,600.003,635.003,520.003,560.003,560.0013,646
2026-02-123,500.003,595.003,490.003,585.003,585.0014,616
2026-02-113,500.003,550.003,445.003,525.003,525.0027,123
2026-02-103,480.003,500.003,430.003,495.003,495.0017,666
2026-02-093,495.003,590.003,410.003,480.003,480.0022,833
2026-02-063,365.003,500.003,340.003,495.003,495.0027,990
2026-02-053,405.003,460.003,380.003,425.003,425.0026,305
2026-02-043,475.003,515.003,380.003,460.003,460.0026,798
2026-02-033,360.003,420.003,320.003,395.003,395.0032,353
2026-02-023,350.003,415.003,205.003,325.003,325.0077,552
2026-01-303,250.003,335.003,250.003,305.003,305.0041,421
2026-01-293,290.003,500.003,210.003,290.003,290.00106,523
2026-01-283,220.003,315.003,210.003,290.003,290.0033,530
2026-01-273,380.003,380.003,205.003,220.003,220.0020,838
2026-01-263,180.003,310.003,180.003,285.003,285.0028,756
2026-01-233,170.003,205.003,140.003,180.003,180.0024,168
2026-01-223,180.003,250.003,065.003,170.003,170.0039,152
2026-01-213,250.003,285.003,030.003,170.003,170.0034,886
2026-01-203,270.003,335.003,215.003,265.003,265.0043,331
← NewerPage 3 of 5 · 243 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.