Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-164,600.004,630.004,440.004,485.004,485.0029,635
2026-10-154,600.004,600.004,425.004,560.004,560.0064,858
2026-10-144,685.004,740.004,555.004,640.004,640.0074,967
2026-10-134,330.004,755.004,260.004,700.004,700.00123,187
2026-10-124,675.004,675.004,415.004,425.004,425.0085,256
2026-10-084,420.004,665.004,375.004,660.004,660.0085,099
2026-10-074,750.004,750.004,420.004,495.004,495.0086,844
2026-10-064,490.004,850.004,460.004,670.004,670.00120,185
2026-10-024,490.004,545.004,350.004,525.004,525.0098,240
2026-10-014,130.004,525.004,085.004,450.004,450.00206,018
2026-09-304,065.004,200.004,000.004,150.004,150.0057,451
2026-09-294,180.004,180.003,965.004,065.004,065.0068,039
2026-09-283,950.004,045.003,815.004,040.004,040.00114,308
2026-09-233,680.003,930.003,590.003,875.003,875.00104,520
2026-09-223,455.003,750.003,455.003,680.003,680.0078,058
2026-09-213,545.003,550.003,400.003,485.003,485.0021,227
2026-09-183,550.003,600.003,430.003,495.003,495.0029,256
2026-09-173,440.003,595.003,335.003,550.003,550.0041,465
2026-09-163,410.003,435.003,355.003,415.003,415.0010,521
2026-09-153,635.003,635.003,340.003,405.003,405.0023,821
2026-09-143,355.003,700.003,355.003,555.003,555.0066,090
2026-09-113,445.003,455.003,400.003,455.003,455.0011,548
2026-09-103,400.003,460.003,310.003,460.003,460.0014,698
2026-09-093,460.003,460.003,325.003,405.003,405.009,395
2026-09-083,370.003,450.003,330.003,415.003,415.0026,527
2026-09-073,205.003,375.003,205.003,375.003,375.0016,025
2026-09-043,115.003,255.003,115.003,240.003,240.0011,828
2026-09-033,140.003,200.003,060.003,115.003,115.0011,077
2026-09-023,200.003,270.003,150.003,170.003,170.007,719
2026-09-013,255.003,305.003,190.003,215.003,215.009,552
2026-08-313,150.003,230.003,080.003,225.003,225.009,469
2026-08-283,115.003,290.003,115.003,150.003,150.0014,307
2026-08-273,075.003,175.003,055.003,115.003,115.0025,614
2026-08-263,095.003,100.002,990.003,075.003,075.0022,602
2026-08-252,850.003,085.002,850.003,075.003,075.0033,364
2026-08-242,830.002,955.002,800.002,905.002,905.0014,477
2026-08-212,790.002,860.002,760.002,830.002,830.0013,235
2026-08-202,750.002,870.002,750.002,790.002,790.0012,700
2026-08-192,775.002,890.002,740.002,745.002,745.0013,007
2026-08-182,840.002,880.002,785.002,795.002,795.0014,152
2026-08-142,890.002,890.002,805.002,825.002,825.006,072
2026-08-132,900.002,900.002,790.002,835.002,835.006,164
2026-08-122,780.002,895.002,760.002,870.002,870.0012,322
2026-08-112,860.002,860.002,775.002,780.002,780.0011,807
2026-08-102,810.002,830.002,775.002,815.002,815.0010,820
2026-08-072,835.002,865.002,770.002,775.002,775.0013,965
2026-08-062,925.002,925.002,765.002,835.002,835.0020,207
2026-08-052,900.002,900.002,800.002,895.002,895.0021,915
2026-08-042,840.002,875.002,700.002,850.002,850.007,730
2026-08-032,700.002,795.002,685.002,740.002,740.009,283
2026-07-312,715.002,750.002,675.002,750.002,750.0024,571
2026-07-302,720.002,750.002,670.002,710.002,710.006,103
2026-07-292,785.002,830.002,625.002,715.002,715.0023,744
2026-07-282,900.002,900.002,665.002,790.002,790.0033,634
2026-07-272,915.002,950.002,825.002,920.002,920.0014,278
2026-07-243,000.003,000.002,850.002,920.002,920.0020,341
2026-07-232,950.003,030.002,870.003,030.003,030.0020,047
2026-07-223,055.003,110.002,910.003,055.003,055.0033,088
2026-07-212,850.003,050.002,795.002,980.002,980.0016,185
2026-07-202,940.002,980.002,810.002,885.002,885.0020,810
Page 1 of 1 · 60 trading days

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.