Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,395.00
-30.00 (-0.88%)
Last updated: Oct 28, 2025, 2:45 PM KST

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,405.003,475.003,315.003,320.003,320.00-2.78%11,127
Oct 29, 20253,475.003,500.003,360.003,415.003,415.00-2.57%7,417
Oct 28, 20253,405.003,505.003,370.003,505.003,505.002.34%4,387
Oct 27, 20253,395.003,570.003,390.003,425.003,425.000.74%2,804
Oct 24, 20253,430.003,565.003,370.003,400.003,400.00-0.87%4,637
Oct 23, 20253,395.003,590.003,360.003,430.003,430.002.69%5,719
Oct 22, 20253,395.003,395.003,340.003,340.003,340.00-1.47%3,958
Oct 21, 20253,395.003,395.003,310.003,390.003,390.002.42%5,817
Oct 20, 20253,315.003,315.003,300.003,310.003,310.00-0.15%544
Oct 17, 20253,280.003,315.003,280.003,315.003,315.00-1,084
Oct 16, 20253,320.003,340.003,280.003,315.003,315.000.30%5,514
Oct 15, 20253,365.003,365.003,295.003,305.003,305.000.15%2,269
Oct 14, 20253,330.003,330.003,295.003,300.003,300.00-0.90%859
Oct 13, 20253,300.003,400.003,300.003,330.003,330.00-0.30%1,913
Oct 10, 20253,400.003,400.003,305.003,340.003,340.00-0.30%2,054
Oct 2, 20253,330.003,400.003,305.003,350.003,350.000.60%5,424
Oct 1, 20253,400.003,400.003,305.003,330.003,330.00-1.33%6,819
Sep 30, 20253,400.003,400.003,275.003,375.003,375.001.66%10,535
Sep 29, 20253,320.003,320.003,305.003,320.003,320.00-4,476
Sep 26, 20253,325.003,325.003,305.003,320.003,320.00-0.15%1,525
Sep 25, 20253,360.003,360.003,320.003,325.003,325.000.15%717
Sep 24, 20253,310.003,325.003,300.003,320.003,320.00-0.75%2,382
Sep 23, 20253,355.003,360.003,325.003,345.003,345.00-723
Sep 22, 20253,315.003,350.003,305.003,345.003,345.00-0.15%3,130
Sep 19, 20253,385.003,395.003,340.003,350.003,350.00-1.18%4,201
Sep 18, 20253,385.003,410.003,345.003,390.003,390.000.30%3,272
Sep 17, 20253,330.003,380.003,310.003,380.003,380.000.90%6,837
Sep 16, 20253,415.003,415.003,330.003,350.003,350.00-0.74%8,248
Sep 15, 20253,420.003,425.003,360.003,375.003,375.00-1.32%3,834
Sep 12, 20253,365.003,485.003,355.003,420.003,420.000.74%6,596
Sep 11, 20253,385.003,395.003,350.003,395.003,395.00-6,233
Sep 10, 20253,460.003,460.003,380.003,395.003,395.00-1.88%12,574
Sep 9, 20253,535.003,535.003,410.003,460.003,460.00-2.12%4,932
Sep 8, 20253,590.003,655.003,490.003,535.003,535.00-1.81%9,300
Sep 5, 20253,520.003,650.003,475.003,600.003,600.002.27%6,272
Sep 4, 20253,530.003,645.003,470.003,520.003,520.00-0.28%22,801
Sep 3, 20253,545.003,700.003,510.003,530.003,530.00-0.42%5,892
Sep 2, 20253,510.003,545.003,480.003,545.003,545.000.42%3,938
Sep 1, 20253,560.003,560.003,490.003,530.003,530.00-0.84%952
Aug 29, 20253,560.003,650.003,510.003,560.003,560.000.14%8,504
Aug 28, 20253,530.003,595.003,495.003,555.003,555.00-0.28%5,267
Aug 27, 20253,500.003,565.003,470.003,565.003,565.002.44%2,564
Aug 26, 20253,505.003,650.003,460.003,480.003,480.00-0.14%8,363
Aug 25, 20253,555.003,750.003,470.003,485.003,485.00-1.55%20,944
Aug 22, 20253,520.003,795.003,495.003,540.003,540.000.14%19,282
Aug 21, 20253,535.003,770.003,495.003,535.003,535.00-0.56%3,292
Aug 20, 20253,480.003,562.003,480.003,555.003,555.002.16%2,859
Aug 19, 20253,780.003,780.003,480.003,480.003,480.00-1.83%9,705
Aug 18, 20253,550.003,550.003,505.003,545.003,545.00-1,775
Aug 14, 20253,590.003,600.003,545.003,545.003,545.00-1.25%2,798