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
2025-10-233,155.003,240.003,155.003,200.003,185.9421,616
2025-10-223,165.003,190.003,120.003,190.003,175.9916,134
2025-10-213,190.003,190.003,130.003,165.003,151.1015,637
2025-10-203,150.003,190.003,150.003,160.003,146.1210,971
2025-10-173,150.003,185.003,150.003,180.003,166.037,536
2025-10-163,175.003,175.003,165.003,165.003,151.1013,019
2025-10-153,155.003,185.003,145.003,175.003,161.0514,499
2025-10-143,100.003,305.003,095.003,160.003,146.1226,816
2025-10-133,070.003,150.003,010.003,130.003,116.2535,043
2025-10-103,135.003,185.003,120.003,175.003,161.0561,105
2025-10-023,310.003,320.003,100.003,170.003,156.08183,878
2025-10-013,090.003,940.003,030.003,315.003,300.441,268,194
2025-09-303,080.003,115.003,050.003,090.003,076.4313,250
2025-09-293,015.003,115.002,965.003,045.003,031.6330,399
2025-09-263,030.003,030.002,950.002,965.002,951.9813,958
2025-09-253,045.003,045.003,000.003,020.003,006.7413,151
2025-09-243,075.003,095.003,015.003,035.003,021.679,183
2025-09-233,095.003,125.003,045.003,075.003,061.4919,111
2025-09-223,145.003,155.003,040.003,105.003,091.369,945
2025-09-193,195.003,200.003,140.003,145.003,131.1914,753
2025-09-183,115.003,220.003,100.003,210.003,195.9012,420
2025-09-173,130.003,205.003,085.003,160.003,146.128,193
2025-09-163,140.003,140.003,100.003,130.003,116.2511,904
2025-09-153,160.003,215.003,005.003,125.003,111.2715,123
2025-09-123,120.003,220.003,120.003,160.003,146.1212,480
2025-09-113,120.003,190.003,110.003,160.003,146.1224,404
2025-09-103,140.003,140.003,070.003,140.003,126.2110,652
2025-09-093,130.003,145.003,070.003,105.003,091.365,511
2025-09-083,085.003,170.003,035.003,130.003,116.258,688
2025-09-053,125.003,165.003,070.003,130.003,116.2510,410
2025-09-043,165.003,165.002,980.003,130.003,116.2510,373
2025-09-033,130.003,145.003,085.003,100.003,086.385,387
2025-09-023,090.003,105.003,010.003,090.003,076.439,646
2025-09-013,140.003,185.003,000.003,105.003,091.3644,528
2025-08-293,150.003,195.003,135.003,145.003,131.195,563
2025-08-283,185.003,235.003,155.003,190.003,175.9917,891
2025-08-273,225.003,255.003,125.003,155.003,141.1460,609
2025-08-263,285.003,365.003,250.003,280.003,265.597,716
2025-08-253,295.003,320.003,260.003,285.003,270.5721,532
2025-08-223,260.003,390.003,260.003,295.003,280.539,420
2025-08-213,390.003,390.003,245.003,285.003,270.576,447
2025-08-203,365.003,365.003,235.003,315.003,300.4433,882
2025-08-193,370.003,380.003,330.003,365.003,350.2215,585
2025-08-183,380.003,415.003,325.003,380.003,365.1521,664
2025-08-143,355.003,430.003,320.003,380.003,365.1520,179
2025-08-133,280.003,360.003,235.003,360.003,345.2432,220
2025-08-123,255.003,285.003,230.003,265.003,250.667,127
2025-08-113,220.003,325.003,210.003,250.003,235.726,038
2025-08-083,280.003,280.003,225.003,275.003,260.6110,231
2025-08-073,215.003,280.003,215.003,255.003,240.708,862
2025-08-063,260.003,275.003,195.003,240.003,225.779,812
2025-08-053,220.003,285.003,205.003,260.003,245.6823,299
2025-08-043,175.003,350.003,150.003,270.003,255.6419,521
2025-08-013,190.003,230.003,155.003,175.003,161.0531,827
2025-07-313,190.003,285.003,190.003,230.003,215.8116,046
2025-07-303,270.003,270.003,185.003,225.003,210.8321,552
2025-07-293,260.003,260.003,160.003,215.003,200.8847,404
2025-07-283,365.003,365.003,230.003,260.003,245.6828,869
2025-07-253,415.003,415.003,300.003,335.003,320.3533,125
2025-07-243,590.003,630.003,275.003,400.003,385.07199,666
← NewerPage 5 of 21 · 1,225 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.