Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2026-01-203,270.003,335.003,215.003,265.003,265.0043,331
2026-01-193,240.003,335.003,200.003,280.003,280.0036,193
2026-01-163,320.003,400.003,160.003,260.003,260.0019,339
2026-01-153,330.003,380.003,320.003,360.003,360.009,497
2026-01-143,190.003,300.003,190.003,300.003,300.0041,576
2026-01-133,310.003,320.003,280.003,310.003,310.005,134
2026-01-123,365.003,365.003,340.003,350.003,350.007,626
2026-01-093,245.003,365.003,235.003,340.003,340.007,348
2026-01-083,270.003,270.003,240.003,245.003,245.0012,718
2026-01-073,350.003,350.003,280.003,340.003,340.0021,619
2026-01-063,390.003,425.003,300.003,350.003,350.0021,707
2026-01-053,420.003,475.003,325.003,405.003,405.0032,441
2026-01-023,430.003,475.003,335.003,430.003,430.0020,272
2025-12-303,410.003,415.003,280.003,410.003,410.0017,908
2025-12-293,325.003,415.003,315.003,400.003,400.0030,149
2025-12-263,380.003,460.003,310.003,415.003,400.0033,038
2025-12-243,430.003,505.003,430.003,440.003,424.8917,349
2025-12-233,530.003,580.003,400.003,455.003,439.8244,185
2025-12-223,560.003,750.003,525.003,580.003,564.2836,960
2025-12-193,560.003,605.003,530.003,605.003,589.1726,561
2025-12-183,495.003,605.003,455.003,600.003,584.1920,064
2025-12-173,580.003,655.003,435.003,525.003,509.5249,174
2025-12-163,695.003,695.003,590.003,645.003,628.9928,220
2025-12-153,615.003,695.003,560.003,695.003,678.7751,403
2025-12-123,615.003,700.003,600.003,700.003,683.7533,080
2025-12-113,665.003,745.003,545.003,640.003,624.0172,075
2025-12-103,700.003,760.003,635.003,680.003,663.8435,372
2025-12-093,690.003,755.003,635.003,740.003,723.5746,548
2025-12-083,595.003,940.003,550.003,750.003,733.53199,186
2025-12-053,410.003,670.003,370.003,595.003,579.21171,227
2025-12-043,380.003,490.003,335.003,425.003,409.9615,335
2025-12-033,355.003,385.003,325.003,370.003,355.2013,036
2025-12-023,290.003,350.003,270.003,335.003,320.3512,781
2025-12-013,270.003,520.003,260.003,300.003,285.5122,938
2025-11-283,320.003,320.003,255.003,285.003,270.5714,496
2025-11-273,330.003,330.003,250.003,325.003,310.4020,705
2025-11-263,350.003,350.003,260.003,295.003,280.5315,080
2025-11-253,380.003,380.003,285.003,300.003,285.5117,746
2025-11-243,335.003,430.003,250.003,385.003,370.1341,891
2025-11-213,300.003,415.003,300.003,375.003,360.1831,925
2025-11-203,350.003,440.003,300.003,400.003,385.0737,255
2025-11-193,290.003,450.003,270.003,330.003,315.3743,303
2025-11-183,285.003,305.003,250.003,290.003,275.5524,437
2025-11-173,220.003,290.003,205.003,290.003,275.5528,342
2025-11-143,305.003,305.003,190.003,245.003,230.755,952
2025-11-133,200.003,315.003,200.003,220.003,205.869,750
2025-11-123,140.003,245.003,105.003,235.003,220.7933,388
2025-11-113,140.003,200.003,095.003,150.003,136.1618,177
2025-11-103,060.003,140.003,060.003,140.003,126.2114,162
2025-11-073,045.003,100.003,045.003,055.003,041.5825,019
2025-11-063,050.003,150.003,050.003,100.003,086.386,448
2025-11-053,110.003,150.003,000.003,090.003,076.4325,725
2025-11-043,010.003,155.002,990.003,155.003,141.1437,609
2025-11-033,070.003,075.003,000.003,050.003,036.6023,889
2025-10-313,060.003,095.003,020.003,065.003,051.5422,005
2025-10-303,110.003,140.003,070.003,070.003,056.5225,245
2025-10-293,205.003,205.003,085.003,165.003,151.1028,562
2025-10-283,225.003,280.003,160.003,205.003,190.9217,975
2025-10-273,205.003,275.003,180.003,225.003,210.8322,361
2025-10-243,170.003,275.003,040.003,205.003,190.9225,078
← NewerPage 4 of 5 · 244 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.