Taeyang Metal Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,660.00 | 6,790.00 | 5,600.00 | 5,750.00 | 5,724.74 | 704,337 |
| 2025-04-22 | 6,390.00 | 7,300.00 | 6,250.00 | 7,000.00 | 6,969.25 | 1,010,956 |
| 2025-04-21 | 7,240.00 | 8,350.00 | 6,420.00 | 6,520.00 | 6,491.36 | 1,472,282 |
| 2025-04-18 | 5,730.00 | 6,550.00 | 5,370.00 | 6,430.00 | 6,401.76 | 506,457 |
| 2025-04-17 | 6,400.00 | 6,470.00 | 5,630.00 | 5,850.00 | 5,824.30 | 408,154 |
| 2025-04-16 | 6,500.00 | 6,500.00 | 6,270.00 | 6,480.00 | 6,451.54 | 148,590 |
| 2025-04-15 | 6,190.00 | 6,450.00 | 6,040.00 | 6,290.00 | 6,262.37 | 82,132 |
| 2025-04-14 | 6,420.00 | 6,500.00 | 5,990.00 | 6,380.00 | 6,351.98 | 173,731 |
| 2025-04-11 | 6,410.00 | 6,410.00 | 5,680.00 | 5,900.00 | 5,874.08 | 176,753 |
| 2025-04-10 | 6,830.00 | 7,200.00 | 6,600.00 | 6,600.00 | 6,571.01 | 141,677 |
| 2025-04-09 | 7,450.00 | 7,450.00 | 6,500.00 | 7,050.00 | 7,019.03 | 204,046 |
| 2025-04-08 | 6,980.00 | 8,000.00 | 6,980.00 | 7,530.00 | 7,496.93 | 425,103 |
| 2025-04-07 | 5,260.00 | 6,590.00 | 5,260.00 | 6,590.00 | 6,561.05 | 274,268 |
| 2025-04-04 | 4,200.00 | 5,100.00 | 4,200.00 | 5,070.00 | 5,047.73 | 170,634 |
| 2025-04-03 | 4,295.00 | 4,400.00 | 4,135.00 | 4,200.00 | 4,181.55 | 34,207 |
| 2025-04-02 | 4,420.00 | 4,420.00 | 4,230.00 | 4,320.00 | 4,301.02 | 23,155 |
| 2025-04-01 | 4,235.00 | 4,600.00 | 4,150.00 | 4,475.00 | 4,455.34 | 37,702 |
| 2025-03-31 | 4,160.00 | 4,300.00 | 4,105.00 | 4,150.00 | 4,131.77 | 13,206 |
| 2025-03-28 | 4,380.00 | 4,380.00 | 4,120.00 | 4,255.00 | 4,236.31 | 9,366 |
| 2025-03-27 | 4,230.00 | 4,380.00 | 4,230.00 | 4,315.00 | 4,296.05 | 29,799 |
| 2025-03-26 | 4,275.00 | 4,290.00 | 4,230.00 | 4,230.00 | 4,211.42 | 14,595 |
| 2025-03-25 | 4,260.00 | 4,300.00 | 4,200.00 | 4,275.00 | 4,256.22 | 12,295 |
| 2025-03-24 | 4,200.00 | 4,350.00 | 4,200.00 | 4,350.00 | 4,330.89 | 9,209 |
| 2025-03-21 | 4,300.00 | 4,300.00 | 4,165.00 | 4,240.00 | 4,221.38 | 21,443 |
| 2025-03-20 | 4,350.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,330.89 | 13,890 |
| 2025-03-19 | 4,560.00 | 4,560.00 | 4,430.00 | 4,430.00 | 4,410.54 | 15,020 |
| 2025-03-18 | 4,610.00 | 4,685.00 | 4,560.00 | 4,560.00 | 4,539.97 | 17,416 |
| 2025-03-17 | 4,380.00 | 4,520.00 | 4,380.00 | 4,520.00 | 4,500.15 | 16,571 |
| 2025-03-14 | 4,250.00 | 4,380.00 | 4,250.00 | 4,380.00 | 4,360.76 | 11,670 |
| 2025-03-13 | 4,300.00 | 4,320.00 | 4,260.00 | 4,320.00 | 4,301.02 | 6,997 |
| 2025-03-12 | 4,300.00 | 4,430.00 | 4,300.00 | 4,300.00 | 4,281.11 | 13,872 |
| 2025-03-11 | 4,350.00 | 4,400.00 | 4,250.00 | 4,360.00 | 4,340.85 | 29,569 |
| 2025-03-10 | 4,580.00 | 4,580.00 | 4,485.00 | 4,485.00 | 4,465.30 | 26,508 |
| 2025-03-07 | 4,970.00 | 4,970.00 | 4,660.00 | 4,755.00 | 4,734.11 | 11,917 |
| 2025-03-06 | 5,010.00 | 5,050.00 | 4,995.00 | 4,995.00 | 4,973.06 | 17,076 |
| 2025-03-05 | 5,060.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,107.47 | 21,778 |
| 2025-03-04 | 5,200.00 | 5,200.00 | 4,990.00 | 5,150.00 | 5,127.38 | 14,897 |
| 2025-02-28 | 5,100.00 | 5,210.00 | 5,090.00 | 5,210.00 | 5,187.12 | 12,986 |
| 2025-02-27 | 5,150.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,177.16 | 9,222 |
| 2025-02-26 | 5,380.00 | 5,380.00 | 5,010.00 | 5,150.00 | 5,127.38 | 33,111 |
| 2025-02-25 | 5,370.00 | 5,500.00 | 5,220.00 | 5,300.00 | 5,276.72 | 35,226 |
| 2025-02-24 | 5,160.00 | 5,380.00 | 5,160.00 | 5,370.00 | 5,346.41 | 38,288 |
| 2025-02-21 | 5,050.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,107.47 | 15,735 |
| 2025-02-20 | 5,030.00 | 5,050.00 | 4,955.00 | 5,050.00 | 5,027.82 | 14,201 |
| 2025-02-19 | 4,810.00 | 5,190.00 | 4,810.00 | 5,080.00 | 5,057.69 | 41,789 |
| 2025-02-18 | 4,815.00 | 4,820.00 | 4,760.00 | 4,820.00 | 4,798.83 | 10,859 |
| 2025-02-17 | 4,905.00 | 4,905.00 | 4,755.00 | 4,820.00 | 4,798.83 | 15,995 |
| 2025-02-14 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,778.92 | 7,112 |
| 2025-02-13 | 4,740.00 | 4,855.00 | 4,715.00 | 4,855.00 | 4,833.68 | 15,455 |
| 2025-02-12 | 4,620.00 | 4,790.00 | 4,600.00 | 4,780.00 | 4,759.00 | 19,667 |
| 2025-02-11 | 4,605.00 | 4,615.00 | 4,550.00 | 4,615.00 | 4,594.73 | 9,147 |
| 2025-02-10 | 4,770.00 | 4,785.00 | 4,605.00 | 4,605.00 | 4,584.77 | 25,112 |
| 2025-02-07 | 4,720.00 | 4,810.00 | 4,720.00 | 4,810.00 | 4,788.87 | 12,266 |
| 2025-02-06 | 4,780.00 | 4,870.00 | 4,780.00 | 4,815.00 | 4,793.85 | 10,960 |
| 2025-02-05 | 4,750.00 | 4,920.00 | 4,750.00 | 4,870.00 | 4,848.61 | 19,813 |
| 2025-02-04 | 4,515.00 | 4,740.00 | 4,515.00 | 4,710.00 | 4,689.31 | 25,914 |
| 2025-02-03 | 4,570.00 | 4,630.00 | 4,410.00 | 4,510.00 | 4,490.19 | 11,168 |
| 2025-01-31 | 4,400.00 | 4,570.00 | 4,400.00 | 4,570.00 | 4,549.93 | 23,027 |
| 2025-01-24 | 4,200.00 | 4,450.00 | 4,200.00 | 4,450.00 | 4,430.45 | 31,216 |
| 2025-01-23 | 4,430.00 | 4,430.00 | 4,275.00 | 4,290.00 | 4,271.16 | 32,286 |
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.