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
2025-07-233,655.003,665.003,525.003,665.003,648.9036,323
2025-07-223,675.003,675.003,500.003,635.003,619.0352,588
2025-07-213,685.003,720.003,635.003,640.003,624.0130,860
2025-07-183,720.003,720.003,630.003,680.003,663.8425,578
2025-07-173,715.003,715.003,650.003,690.003,673.7914,496
2025-07-163,690.003,715.003,670.003,705.003,688.739,531
2025-07-153,720.003,720.003,650.003,710.003,693.7023,234
2025-07-143,730.003,770.003,630.003,710.003,693.7084,099
2025-07-113,830.003,915.003,720.003,805.003,788.2954,035
2025-07-103,870.003,915.003,770.003,840.003,823.1319,454
2025-07-093,800.003,885.003,785.003,880.003,862.9620,616
2025-07-083,840.003,845.003,710.003,835.003,818.1656,512
2025-07-073,685.003,760.003,670.003,700.003,683.7578,286
2025-07-043,805.003,805.003,680.003,760.003,743.4828,206
2025-07-033,800.003,847.003,610.003,805.003,788.2938,764
2025-07-023,790.003,845.003,730.003,795.003,778.3320,191
2025-07-013,780.003,785.003,690.003,760.003,743.4822,766
2025-06-303,725.004,115.003,655.003,700.003,683.75247,621
2025-06-273,745.003,760.003,655.003,705.003,688.7349,112
2025-06-263,770.003,850.003,705.003,725.003,708.6440,093
2025-06-253,820.003,990.003,760.003,760.003,743.4822,319
2025-06-243,770.003,845.003,720.003,820.003,803.2251,755
2025-06-233,665.003,785.003,650.003,755.003,738.5142,213
2025-06-203,685.003,760.003,650.003,730.003,713.6260,680
2025-06-193,695.003,715.003,630.003,645.003,628.99109,479
2025-06-183,740.003,750.003,640.003,715.003,698.6870,657
2025-06-173,745.003,780.003,640.003,740.003,723.5750,717
2025-06-163,700.003,855.003,665.003,745.003,728.5564,607
2025-06-133,935.003,935.003,710.003,735.003,718.59118,177
2025-06-124,030.004,030.003,890.003,940.003,922.6955,142
2025-06-114,055.004,130.003,945.003,990.003,972.4780,741
2025-06-104,220.004,245.004,005.004,055.004,037.19116,150
2025-06-094,250.004,330.004,120.004,245.004,226.3561,219
2025-06-054,295.004,420.004,190.004,250.004,231.3389,179
2025-06-044,055.004,320.003,920.004,210.004,191.51207,406
2025-06-023,975.004,100.003,690.004,095.004,077.01141,232
2025-05-303,960.004,070.003,870.003,975.003,957.5488,715
2025-05-293,800.003,980.003,800.003,960.003,942.6183,753
2025-05-283,840.003,900.003,790.003,840.003,823.1338,304
2025-05-273,840.004,060.003,740.003,840.003,823.1377,876
2025-05-263,820.003,975.003,805.003,875.003,857.9875,411
2025-05-233,850.003,950.003,730.003,855.003,838.0758,658
2025-05-223,800.003,910.003,790.003,900.003,882.8753,907
2025-05-213,840.004,000.003,800.003,900.003,882.8770,415
2025-05-203,770.003,845.003,700.003,840.003,823.1367,216
2025-05-194,050.004,050.003,680.003,770.003,753.44179,448
2025-05-163,740.003,950.003,710.003,940.003,922.69102,614
2025-05-153,640.003,790.003,600.003,760.003,743.48127,458
2025-05-143,430.003,730.003,410.003,645.003,628.99238,564
2025-05-133,490.003,590.003,390.003,425.003,409.96118,796
2025-05-123,370.003,650.003,370.003,520.003,504.54160,627
2025-05-093,265.003,450.003,250.003,390.003,375.11246,618
2025-05-083,180.003,265.003,100.003,230.003,215.81204,528
2025-05-073,300.003,400.003,100.003,180.003,166.03706,170
2025-05-024,400.004,650.003,825.004,135.004,116.841,143,491
2025-04-304,410.004,410.003,990.004,070.004,052.12263,617
2025-04-294,500.004,930.004,500.004,665.004,644.51369,219
2025-04-285,400.005,400.004,590.004,590.004,569.84444,639
2025-04-255,310.006,050.005,010.005,800.005,774.521,984,183
2025-04-245,550.005,780.004,905.005,080.005,057.691,173,345
← NewerPage 6 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.