Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
+30.00 (1.13%)
Mar 5, 2026, 12:10 PM KST

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,815.002,815.002,660.002,660.002,660.00-5.51%43,632
Mar 3, 20262,895.002,900.002,815.002,815.002,815.00-4.09%17,800
Feb 27, 20262,965.002,965.002,875.002,935.002,935.000.17%32,386
Feb 26, 20263,060.003,075.002,930.002,930.002,930.00-4.25%44,040
Feb 25, 20263,035.003,100.003,025.003,060.003,060.00-0.33%10,278
Feb 24, 20263,100.003,100.003,035.003,070.003,070.00-0.16%4,120
Feb 23, 20263,045.003,095.003,040.003,075.003,075.002.33%12,216
Feb 20, 20262,965.003,040.002,965.003,005.003,005.001.69%11,058
Feb 19, 20263,100.003,130.002,950.002,955.002,955.00-4.68%93,774
Feb 13, 20263,070.003,100.003,070.003,100.003,100.000.98%9,837
Feb 12, 20263,220.003,220.003,055.003,070.003,070.00-3.61%46,927
Feb 11, 20263,160.003,215.003,160.003,185.003,185.000.79%6,881
Feb 10, 20263,140.003,245.003,140.003,160.003,160.000.64%5,619
Feb 9, 20263,145.003,220.003,135.003,140.003,140.000.16%6,160
Feb 6, 20263,240.003,240.003,120.003,135.003,135.00-3.24%12,362
Feb 5, 20263,240.003,240.003,205.003,240.003,240.00-1,824
Feb 4, 20263,300.003,300.003,200.003,240.003,240.000.47%6,968
Feb 3, 20263,180.003,250.003,180.003,225.003,225.000.31%1,209
Feb 2, 20263,190.003,255.003,160.003,215.003,215.000.16%14,265
Jan 30, 20263,235.003,245.003,195.003,210.003,210.00-1.08%2,824
Jan 29, 20263,275.003,315.003,225.003,245.003,245.00-0.92%7,522
Jan 28, 20263,300.003,335.003,240.003,275.003,275.00-0.76%8,233
Jan 27, 20263,205.003,300.003,205.003,300.003,300.002.80%8,235
Jan 26, 20263,215.003,245.003,155.003,210.003,210.00-0.93%21,364
Jan 23, 20263,240.003,250.003,160.003,240.003,240.000.93%5,260
Jan 22, 20263,240.003,270.003,180.003,210.003,210.000.47%9,537
Jan 21, 20263,245.003,245.003,195.003,195.003,195.00-1.54%6,693
Jan 20, 20263,215.003,245.003,175.003,245.003,245.00-5,406
Jan 19, 20263,150.003,245.003,130.003,245.003,245.002.20%272,833
Jan 16, 20263,080.003,175.003,080.003,175.003,175.002.25%5,986
Jan 15, 20263,115.003,140.003,080.003,105.003,105.00-1.11%2,289
Jan 14, 20263,160.003,180.003,085.003,140.003,140.00-0.95%4,933
Jan 13, 20263,155.003,190.003,070.003,170.003,170.000.48%34,057
Jan 12, 20263,160.003,190.003,150.003,155.003,155.00-1.25%7,167
Jan 9, 20263,170.003,210.003,160.003,195.003,195.000.63%4,329
Jan 8, 20263,295.003,295.003,165.003,175.003,175.00-3.20%22,666
Jan 7, 20263,210.003,280.003,210.003,280.003,280.001.55%3,434
Jan 6, 20263,420.003,420.003,230.003,230.003,230.00-5.69%34,556
Jan 5, 20263,535.003,540.003,405.003,425.003,425.00-2.70%9,066
Jan 2, 20263,525.003,550.003,460.003,520.003,520.00-1.12%22,054
Dec 30, 20253,610.003,610.003,500.003,560.003,560.00-1.39%3,644
Dec 29, 20253,650.003,690.003,500.003,610.003,610.00-2.70%18,751
Dec 26, 20253,680.003,850.003,610.003,710.003,510.000.82%14,193
Dec 24, 20253,635.003,730.003,605.003,680.003,481.621.66%4,991
Dec 23, 20253,615.003,670.003,570.003,620.003,424.850.14%14,727
Dec 22, 20253,640.003,705.003,595.003,615.003,420.12-1.23%10,526
Dec 19, 20253,600.003,670.003,530.003,660.003,462.702.52%6,176
Dec 18, 20253,630.003,650.003,570.003,570.003,377.55-1.79%4,737
Dec 17, 20253,400.003,800.003,385.003,635.003,439.046.13%97,290
Dec 16, 20253,430.003,440.003,400.003,425.003,240.36-1.44%3,971