Tae Won Mulsan Co., Ltd. (KRX:001420)
3,320.00
-5.00 (-0.15%)
At close: Sep 26, 2025
Tae Won Mulsan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 3,330.00 | 3,400.00 | 3,305.00 | 3,350.00 | 3,350.00 | 0.60% | 5,424 |
Oct 1, 2025 | 3,400.00 | 3,400.00 | 3,305.00 | 3,330.00 | 3,330.00 | -1.33% | 6,819 |
Sep 30, 2025 | 3,400.00 | 3,400.00 | 3,275.00 | 3,375.00 | 3,375.00 | 1.66% | 10,535 |
Sep 29, 2025 | 3,320.00 | 3,320.00 | 3,305.00 | 3,320.00 | 3,320.00 | - | 4,476 |
Sep 26, 2025 | 3,325.00 | 3,325.00 | 3,305.00 | 3,320.00 | 3,320.00 | -0.15% | 1,525 |
Sep 25, 2025 | 3,360.00 | 3,360.00 | 3,320.00 | 3,325.00 | 3,325.00 | 0.15% | 717 |
Sep 24, 2025 | 3,310.00 | 3,325.00 | 3,300.00 | 3,320.00 | 3,320.00 | -0.75% | 2,382 |
Sep 23, 2025 | 3,355.00 | 3,360.00 | 3,325.00 | 3,345.00 | 3,345.00 | - | 723 |
Sep 22, 2025 | 3,315.00 | 3,350.00 | 3,305.00 | 3,345.00 | 3,345.00 | -0.15% | 3,130 |
Sep 19, 2025 | 3,385.00 | 3,395.00 | 3,340.00 | 3,350.00 | 3,350.00 | -1.18% | 4,201 |
Sep 18, 2025 | 3,385.00 | 3,410.00 | 3,345.00 | 3,390.00 | 3,390.00 | 0.30% | 3,272 |
Sep 17, 2025 | 3,330.00 | 3,380.00 | 3,310.00 | 3,380.00 | 3,380.00 | 0.90% | 6,837 |
Sep 16, 2025 | 3,415.00 | 3,415.00 | 3,330.00 | 3,350.00 | 3,350.00 | -0.74% | 8,248 |
Sep 15, 2025 | 3,420.00 | 3,425.00 | 3,360.00 | 3,375.00 | 3,375.00 | -1.32% | 3,834 |
Sep 12, 2025 | 3,365.00 | 3,485.00 | 3,355.00 | 3,420.00 | 3,420.00 | 0.74% | 6,596 |
Sep 11, 2025 | 3,385.00 | 3,395.00 | 3,350.00 | 3,395.00 | 3,395.00 | - | 6,233 |
Sep 10, 2025 | 3,460.00 | 3,460.00 | 3,380.00 | 3,395.00 | 3,395.00 | -1.88% | 12,574 |
Sep 9, 2025 | 3,535.00 | 3,535.00 | 3,410.00 | 3,460.00 | 3,460.00 | -2.12% | 4,932 |
Sep 8, 2025 | 3,590.00 | 3,655.00 | 3,490.00 | 3,535.00 | 3,535.00 | -1.81% | 9,300 |
Sep 5, 2025 | 3,520.00 | 3,650.00 | 3,475.00 | 3,600.00 | 3,600.00 | 2.27% | 6,272 |
Sep 4, 2025 | 3,530.00 | 3,645.00 | 3,470.00 | 3,520.00 | 3,520.00 | -0.28% | 22,801 |
Sep 3, 2025 | 3,545.00 | 3,700.00 | 3,510.00 | 3,530.00 | 3,530.00 | -0.42% | 5,892 |
Sep 2, 2025 | 3,510.00 | 3,545.00 | 3,480.00 | 3,545.00 | 3,545.00 | 0.42% | 3,938 |
Sep 1, 2025 | 3,560.00 | 3,560.00 | 3,490.00 | 3,530.00 | 3,530.00 | -0.84% | 952 |
Aug 29, 2025 | 3,560.00 | 3,650.00 | 3,510.00 | 3,560.00 | 3,560.00 | 0.14% | 8,504 |
Aug 28, 2025 | 3,530.00 | 3,595.00 | 3,495.00 | 3,555.00 | 3,555.00 | -0.28% | 5,267 |
Aug 27, 2025 | 3,500.00 | 3,565.00 | 3,470.00 | 3,565.00 | 3,565.00 | 2.44% | 2,564 |
Aug 26, 2025 | 3,505.00 | 3,650.00 | 3,460.00 | 3,480.00 | 3,480.00 | -0.14% | 8,363 |
Aug 25, 2025 | 3,555.00 | 3,750.00 | 3,470.00 | 3,485.00 | 3,485.00 | -1.55% | 20,944 |
Aug 22, 2025 | 3,520.00 | 3,795.00 | 3,495.00 | 3,540.00 | 3,540.00 | 0.14% | 19,282 |
Aug 21, 2025 | 3,535.00 | 3,770.00 | 3,495.00 | 3,535.00 | 3,535.00 | -0.56% | 3,292 |
Aug 20, 2025 | 3,480.00 | 3,562.00 | 3,480.00 | 3,555.00 | 3,555.00 | 2.16% | 2,859 |
Aug 19, 2025 | 3,780.00 | 3,780.00 | 3,480.00 | 3,480.00 | 3,480.00 | -1.83% | 9,705 |
Aug 18, 2025 | 3,550.00 | 3,550.00 | 3,505.00 | 3,545.00 | 3,545.00 | - | 1,775 |
Aug 14, 2025 | 3,590.00 | 3,600.00 | 3,545.00 | 3,545.00 | 3,545.00 | -1.25% | 2,798 |
Aug 13, 2025 | 3,655.00 | 3,655.00 | 3,590.00 | 3,590.00 | 3,590.00 | -1.78% | 3,156 |
Aug 12, 2025 | 3,620.00 | 3,655.00 | 3,580.00 | 3,655.00 | 3,655.00 | 1.11% | 5,861 |
Aug 11, 2025 | 3,690.00 | 3,695.00 | 3,600.00 | 3,615.00 | 3,615.00 | -1.90% | 3,851 |
Aug 8, 2025 | 3,740.00 | 3,775.00 | 3,665.00 | 3,685.00 | 3,685.00 | -1.47% | 5,960 |
Aug 7, 2025 | 3,775.00 | 3,775.00 | 3,705.00 | 3,740.00 | 3,740.00 | -0.80% | 3,955 |
Aug 6, 2025 | 3,680.00 | 3,795.00 | 3,680.00 | 3,770.00 | 3,770.00 | 2.45% | 3,493 |
Aug 5, 2025 | 3,725.00 | 3,765.00 | 3,655.00 | 3,680.00 | 3,680.00 | -1.87% | 5,712 |
Aug 4, 2025 | 3,755.00 | 3,755.00 | 3,665.00 | 3,750.00 | 3,750.00 | -0.13% | 3,278 |
Aug 1, 2025 | 3,675.00 | 3,755.00 | 3,630.00 | 3,755.00 | 3,755.00 | 2.18% | 6,066 |
Jul 31, 2025 | 3,780.00 | 3,780.00 | 3,675.00 | 3,675.00 | 3,675.00 | -2.78% | 4,451 |
Jul 30, 2025 | 3,770.00 | 3,790.00 | 3,760.00 | 3,780.00 | 3,780.00 | -0.26% | 919 |
Jul 29, 2025 | 3,790.00 | 3,790.00 | 3,685.00 | 3,790.00 | 3,790.00 | 1.07% | 9,065 |
Jul 28, 2025 | 3,865.00 | 3,970.00 | 3,710.00 | 3,750.00 | 3,750.00 | -2.98% | 27,198 |
Jul 25, 2025 | 3,890.00 | 3,890.00 | 3,785.00 | 3,865.00 | 3,865.00 | 0.91% | 1,503 |
Jul 24, 2025 | 3,905.00 | 3,905.00 | 3,800.00 | 3,830.00 | 3,830.00 | -1.79% | 2,843 |