Taeyang Metal Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,480.23 | 8,817 |
| 2025-01-21 | 4,700.00 | 4,700.00 | 4,550.00 | 4,700.00 | 4,679.36 | 9,601 |
| 2025-01-20 | 4,640.00 | 4,800.00 | 4,640.00 | 4,730.00 | 4,709.22 | 15,090 |
| 2025-01-17 | 4,530.00 | 4,690.00 | 4,500.00 | 4,690.00 | 4,669.40 | 10,862 |
| 2025-01-16 | 4,430.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,480.23 | 12,661 |
| 2025-01-15 | 4,495.00 | 4,495.00 | 4,350.00 | 4,375.00 | 4,355.78 | 19,430 |
| 2025-01-14 | 4,545.00 | 4,545.00 | 4,405.00 | 4,495.00 | 4,475.26 | 15,940 |
| 2025-01-13 | 4,410.00 | 4,435.00 | 4,370.00 | 4,370.00 | 4,350.81 | 15,433 |
| 2025-01-10 | 4,295.00 | 4,440.00 | 4,295.00 | 4,440.00 | 4,420.50 | 10,921 |
| 2025-01-09 | 4,300.00 | 4,320.00 | 4,270.00 | 4,295.00 | 4,276.13 | 6,953 |
| 2025-01-08 | 4,350.00 | 4,395.00 | 4,295.00 | 4,360.00 | 4,340.85 | 9,183 |
| 2025-01-07 | 4,260.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,281.11 | 9,123 |
| 2025-01-06 | 4,330.00 | 4,330.00 | 4,220.00 | 4,265.00 | 4,246.27 | 26,706 |
| 2025-01-03 | 4,350.00 | 4,585.00 | 4,345.00 | 4,460.00 | 4,440.41 | 32,736 |
| 2025-01-02 | 4,210.00 | 4,350.00 | 4,170.00 | 4,350.00 | 4,330.89 | 31,401 |
| 2024-12-30 | 3,980.00 | 4,155.00 | 3,980.00 | 4,155.00 | 4,136.75 | 41,021 |
| 2024-12-27 | 3,925.00 | 3,990.00 | 3,880.00 | 3,990.00 | 3,972.47 | 31,995 |
| 2024-12-26 | 3,825.00 | 4,000.00 | 3,825.00 | 3,925.00 | 3,892.83 | 31,152 |
| 2024-12-24 | 3,685.00 | 3,930.00 | 3,685.00 | 3,900.00 | 3,868.03 | 35,343 |
| 2024-12-23 | 3,790.00 | 3,790.00 | 3,675.00 | 3,690.00 | 3,659.75 | 34,850 |
| 2024-12-20 | 3,805.00 | 3,810.00 | 3,795.00 | 3,800.00 | 3,768.85 | 35,641 |
| 2024-12-19 | 3,805.00 | 3,870.00 | 3,805.00 | 3,845.00 | 3,813.48 | 34,668 |
| 2024-12-18 | 3,895.00 | 3,895.00 | 3,805.00 | 3,810.00 | 3,778.77 | 91,501 |
| 2024-12-17 | 3,915.00 | 4,010.00 | 3,915.00 | 3,965.00 | 3,932.50 | 78,843 |
| 2024-12-16 | 3,900.00 | 4,095.00 | 3,800.00 | 3,860.00 | 3,828.36 | 241,253 |
| 2024-12-13 | 4,800.00 | 5,090.00 | 4,690.00 | 5,050.00 | 5,008.60 | 60,536 |
| 2024-12-12 | 5,180.00 | 5,320.00 | 4,845.00 | 4,850.00 | 4,810.24 | 149,525 |
| 2024-12-11 | 5,340.00 | 5,340.00 | 4,930.00 | 4,985.00 | 4,944.14 | 241,837 |
| 2024-12-10 | 5,130.00 | 5,900.00 | 5,130.00 | 5,510.00 | 5,464.83 | 300,974 |
| 2024-12-09 | 5,500.00 | 6,080.00 | 5,000.00 | 5,580.00 | 5,534.26 | 1,021,458 |
| 2024-12-06 | 4,880.00 | 6,380.00 | 4,855.00 | 5,980.00 | 5,930.98 | 2,024,235 |
| 2024-12-05 | 4,900.00 | 5,420.00 | 4,805.00 | 4,910.00 | 4,869.75 | 809,548 |
| 2024-12-04 | 4,910.00 | 5,280.00 | 4,575.00 | 5,280.00 | 5,236.72 | 661,971 |
| 2024-12-03 | 4,020.00 | 4,250.00 | 3,960.00 | 4,065.00 | 4,031.68 | 67,471 |
| 2024-12-02 | 4,165.00 | 4,165.00 | 4,000.00 | 4,000.00 | 3,967.21 | 24,824 |
| 2024-11-29 | 4,195.00 | 4,195.00 | 4,160.00 | 4,165.00 | 4,130.86 | 16,862 |
| 2024-11-28 | 4,180.00 | 4,240.00 | 4,180.00 | 4,225.00 | 4,190.37 | 26,651 |
| 2024-11-27 | 4,320.00 | 4,320.00 | 4,105.00 | 4,180.00 | 4,145.74 | 25,167 |
| 2024-11-26 | 4,380.00 | 4,380.00 | 4,295.00 | 4,325.00 | 4,289.55 | 28,186 |
| 2024-11-25 | 4,650.00 | 4,650.00 | 4,200.00 | 4,375.00 | 4,339.14 | 48,247 |
| 2024-11-22 | 4,600.00 | 4,650.00 | 4,545.00 | 4,650.00 | 4,611.88 | 19,068 |
| 2024-11-21 | 4,605.00 | 4,610.00 | 4,535.00 | 4,580.00 | 4,542.46 | 7,870 |
| 2024-11-20 | 4,570.00 | 4,740.00 | 4,570.00 | 4,610.00 | 4,572.21 | 11,083 |
| 2024-11-19 | 4,550.00 | 4,800.00 | 4,550.00 | 4,635.00 | 4,597.01 | 18,243 |
| 2024-11-18 | 4,885.00 | 4,885.00 | 4,610.00 | 4,680.00 | 4,641.64 | 39,129 |
| 2024-11-15 | 4,700.00 | 5,120.00 | 4,550.00 | 5,120.00 | 5,078.03 | 43,898 |
| 2024-11-14 | 4,710.00 | 4,755.00 | 4,665.00 | 4,710.00 | 4,671.39 | 12,586 |
| 2024-11-13 | 4,960.00 | 4,960.00 | 4,655.00 | 4,710.00 | 4,671.39 | 23,726 |
| 2024-11-12 | 5,050.00 | 5,050.00 | 4,850.00 | 4,960.00 | 4,919.34 | 21,846 |
| 2024-11-11 | 5,040.00 | 5,070.00 | 4,970.00 | 5,070.00 | 5,028.44 | 18,870 |
| 2024-11-08 | 5,200.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,058.19 | 11,027 |
| 2024-11-07 | 5,260.00 | 5,260.00 | 5,140.00 | 5,180.00 | 5,137.54 | 6,400 |
| 2024-11-06 | 5,330.00 | 5,330.00 | 5,100.00 | 5,300.00 | 5,256.55 | 18,310 |
| 2024-11-05 | 5,230.00 | 5,400.00 | 5,230.00 | 5,330.00 | 5,286.31 | 23,129 |
| 2024-11-04 | 5,290.00 | 5,370.00 | 5,200.00 | 5,250.00 | 5,206.96 | 17,272 |
| 2024-11-01 | 5,270.00 | 5,350.00 | 5,260.00 | 5,290.00 | 5,246.64 | 13,613 |
| 2024-10-31 | 5,430.00 | 5,570.00 | 5,370.00 | 5,430.00 | 5,385.49 | 21,511 |
| 2024-10-30 | 5,370.00 | 5,430.00 | 5,350.00 | 5,430.00 | 5,385.49 | 23,228 |
| 2024-10-29 | 5,200.00 | 5,430.00 | 5,190.00 | 5,430.00 | 5,385.49 | 51,784 |
| 2024-10-28 | 5,000.00 | 5,200.00 | 5,000.00 | 5,190.00 | 5,147.46 | 21,423 |
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.