Taeyang Metal Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,845.00 | 5,040.00 | 4,810.00 | 4,980.00 | 4,939.18 | 14,172 |
| 2024-10-24 | 4,820.00 | 4,855.00 | 4,820.00 | 4,845.00 | 4,805.28 | 3,797 |
| 2024-10-23 | 4,880.00 | 4,900.00 | 4,845.00 | 4,845.00 | 4,805.28 | 8,542 |
| 2024-10-22 | 4,820.00 | 4,885.00 | 4,820.00 | 4,820.00 | 4,780.49 | 11,460 |
| 2024-10-21 | 4,870.00 | 4,945.00 | 4,870.00 | 4,930.00 | 4,889.59 | 8,042 |
| 2024-10-18 | 4,860.00 | 4,920.00 | 4,860.00 | 4,920.00 | 4,879.67 | 9,045 |
| 2024-10-17 | 4,965.00 | 4,980.00 | 4,850.00 | 4,850.00 | 4,810.24 | 15,976 |
| 2024-10-16 | 4,890.00 | 4,950.00 | 4,890.00 | 4,935.00 | 4,894.55 | 5,203 |
| 2024-10-15 | 4,905.00 | 4,940.00 | 4,890.00 | 4,940.00 | 4,899.51 | 21,125 |
| 2024-10-14 | 4,895.00 | 4,995.00 | 4,850.00 | 4,995.00 | 4,954.05 | 10,003 |
| 2024-10-11 | 4,885.00 | 4,920.00 | 4,880.00 | 4,895.00 | 4,854.87 | 12,687 |
| 2024-10-10 | 4,900.00 | 5,030.00 | 4,900.00 | 4,930.00 | 4,889.59 | 18,179 |
| 2024-10-08 | 4,880.00 | 4,950.00 | 4,880.00 | 4,890.00 | 4,849.92 | 8,779 |
| 2024-10-07 | 4,945.00 | 4,975.00 | 4,940.00 | 4,945.00 | 4,904.46 | 18,153 |
| 2024-10-04 | 4,885.00 | 4,950.00 | 4,820.00 | 4,950.00 | 4,909.42 | 7,037 |
| 2024-10-02 | 4,910.00 | 4,925.00 | 4,850.00 | 4,850.00 | 4,810.24 | 31,941 |
| 2024-09-30 | 5,110.00 | 5,110.00 | 5,050.00 | 5,060.00 | 5,018.52 | 10,390 |
| 2024-09-27 | 5,080.00 | 5,140.00 | 5,080.00 | 5,130.00 | 5,087.95 | 7,160 |
| 2024-09-26 | 5,030.00 | 5,120.00 | 5,020.00 | 5,110.00 | 5,068.11 | 13,284 |
| 2024-09-25 | 4,975.00 | 5,180.00 | 4,975.00 | 5,030.00 | 4,988.77 | 30,188 |
| 2024-09-24 | 4,990.00 | 5,000.00 | 4,930.00 | 5,000.00 | 4,959.01 | 18,287 |
| 2024-09-23 | 4,910.00 | 4,990.00 | 4,830.00 | 4,990.00 | 4,949.10 | 19,768 |
| 2024-09-20 | 4,670.00 | 4,985.00 | 4,670.00 | 4,910.00 | 4,869.75 | 38,194 |
| 2024-09-19 | 4,645.00 | 4,685.00 | 4,630.00 | 4,685.00 | 4,646.60 | 17,308 |
| 2024-09-13 | 4,630.00 | 4,650.00 | 4,630.00 | 4,650.00 | 4,611.88 | 10,539 |
| 2024-09-12 | 4,605.00 | 4,640.00 | 4,605.00 | 4,635.00 | 4,597.01 | 14,052 |
| 2024-09-11 | 4,630.00 | 4,630.00 | 4,545.00 | 4,545.00 | 4,507.74 | 5,593 |
| 2024-09-10 | 4,630.00 | 4,630.00 | 4,545.00 | 4,545.00 | 4,507.74 | 12,301 |
| 2024-09-09 | 4,460.00 | 4,595.00 | 4,450.00 | 4,585.00 | 4,547.42 | 17,831 |
| 2024-09-06 | 4,520.00 | 4,520.00 | 4,480.00 | 4,520.00 | 4,482.95 | 13,727 |
| 2024-09-05 | 4,465.00 | 4,545.00 | 4,465.00 | 4,520.00 | 4,482.95 | 30,761 |
| 2024-09-04 | 4,550.00 | 4,550.00 | 4,500.00 | 4,510.00 | 4,473.03 | 35,825 |
| 2024-09-03 | 4,600.00 | 4,635.00 | 4,530.00 | 4,620.00 | 4,582.13 | 26,403 |
| 2024-09-02 | 4,755.00 | 4,755.00 | 4,560.00 | 4,560.00 | 4,522.62 | 33,241 |
| 2024-08-30 | 4,740.00 | 4,870.00 | 4,740.00 | 4,760.00 | 4,720.98 | 22,147 |
| 2024-08-29 | 4,780.00 | 4,840.00 | 4,730.00 | 4,760.00 | 4,720.98 | 19,307 |
| 2024-08-28 | 4,940.00 | 4,980.00 | 4,870.00 | 4,880.00 | 4,840.00 | 32,516 |
| 2024-08-27 | 4,950.00 | 5,080.00 | 4,835.00 | 4,985.00 | 4,944.14 | 132,737 |
| 2024-08-26 | 4,750.00 | 5,480.00 | 4,650.00 | 5,100.00 | 5,058.19 | 235,110 |
| 2024-08-23 | 4,730.00 | 4,780.00 | 4,665.00 | 4,720.00 | 4,681.31 | 30,630 |
| 2024-08-22 | 4,615.00 | 4,750.00 | 4,615.00 | 4,750.00 | 4,711.06 | 25,353 |
| 2024-08-21 | 4,520.00 | 4,650.00 | 4,520.00 | 4,640.00 | 4,601.96 | 28,019 |
| 2024-08-20 | 4,650.00 | 4,650.00 | 4,565.00 | 4,630.00 | 4,592.05 | 20,913 |
| 2024-08-19 | 4,690.00 | 4,690.00 | 4,575.00 | 4,650.00 | 4,611.88 | 12,825 |
| 2024-08-16 | 4,770.00 | 4,770.00 | 4,675.00 | 4,695.00 | 4,656.51 | 13,780 |
| 2024-08-14 | 4,820.00 | 4,985.00 | 4,710.00 | 4,760.00 | 4,720.98 | 27,059 |
| 2024-08-13 | 4,800.00 | 4,900.00 | 4,720.00 | 4,880.00 | 4,840.00 | 34,876 |
| 2024-08-12 | 4,890.00 | 5,090.00 | 4,780.00 | 4,805.00 | 4,765.61 | 64,068 |
| 2024-08-09 | 4,650.00 | 4,850.00 | 4,425.00 | 4,810.00 | 4,770.57 | 118,816 |
| 2024-08-08 | 4,600.00 | 4,800.00 | 4,330.00 | 4,640.00 | 4,601.96 | 47,353 |
| 2024-08-07 | 4,395.00 | 4,820.00 | 4,385.00 | 4,640.00 | 4,601.96 | 56,337 |
| 2024-08-06 | 4,290.00 | 4,505.00 | 4,290.00 | 4,500.00 | 4,463.11 | 54,326 |
| 2024-08-05 | 4,330.00 | 4,605.00 | 4,105.00 | 4,275.00 | 4,239.96 | 95,543 |
| 2024-08-02 | 4,640.00 | 4,640.00 | 4,495.00 | 4,525.00 | 4,487.91 | 33,606 |
| 2024-08-01 | 4,510.00 | 4,645.00 | 4,510.00 | 4,640.00 | 4,601.96 | 21,786 |
| 2024-07-31 | 4,535.00 | 4,535.00 | 4,455.00 | 4,470.00 | 4,433.36 | 29,053 |
| 2024-07-30 | 4,585.00 | 4,590.00 | 4,495.00 | 4,520.00 | 4,482.95 | 16,115 |
| 2024-07-29 | 4,425.00 | 4,650.00 | 4,425.00 | 4,585.00 | 4,547.42 | 27,593 |
| 2024-07-26 | 4,505.00 | 4,510.00 | 4,445.00 | 4,470.00 | 4,433.36 | 45,175 |
| 2024-07-25 | 4,360.00 | 4,740.00 | 4,330.00 | 4,505.00 | 4,468.07 | 143,794 |
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.