Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,535.00
-65.00 (-1.81%)
At close: Sep 8, 2025

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,535.003,535.003,490.003,505.003,505.00-0.85%1,389
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
Aug 13, 20253,655.003,655.003,590.003,590.003,590.00-1.78%3,156
Aug 12, 20253,620.003,655.003,580.003,655.003,655.001.11%5,861
Aug 11, 20253,690.003,695.003,600.003,615.003,615.00-1.90%3,851
Aug 8, 20253,740.003,775.003,665.003,685.003,685.00-1.47%5,960
Aug 7, 20253,775.003,775.003,705.003,740.003,740.00-0.80%3,955
Aug 6, 20253,680.003,795.003,680.003,770.003,770.002.45%3,493
Aug 5, 20253,725.003,765.003,655.003,680.003,680.00-1.87%5,712
Aug 4, 20253,755.003,755.003,665.003,750.003,750.00-0.13%3,278
Aug 1, 20253,675.003,755.003,630.003,755.003,755.002.18%6,066
Jul 31, 20253,780.003,780.003,675.003,675.003,675.00-2.78%4,451
Jul 30, 20253,770.003,790.003,760.003,780.003,780.00-0.26%919
Jul 29, 20253,790.003,790.003,685.003,790.003,790.001.07%9,065
Jul 28, 20253,865.003,970.003,710.003,750.003,750.00-2.98%27,198
Jul 25, 20253,890.003,890.003,785.003,865.003,865.000.91%1,503
Jul 24, 20253,905.003,905.003,800.003,830.003,830.00-1.79%2,843
Jul 23, 20253,985.003,985.003,790.003,900.003,900.001.69%2,894
Jul 22, 20253,835.004,050.003,775.003,835.003,835.00-5,094
Jul 21, 20253,830.003,840.003,810.003,835.003,835.00-0.26%10,512
Jul 18, 20253,930.003,930.003,815.003,845.003,845.00-2.16%5,075
Jul 17, 20253,950.003,950.003,815.003,930.003,930.00-0.51%6,378
Jul 16, 20253,960.003,960.003,870.003,950.003,950.00-0.25%5,920
Jul 15, 20253,910.003,965.003,865.003,960.003,960.00-5,529
Jul 14, 20254,040.004,040.003,915.003,960.003,960.00-1.98%6,674
Jul 11, 20253,940.004,040.003,910.004,040.004,040.001.76%5,508
Jul 10, 20253,900.003,980.003,845.003,970.003,970.001.79%4,201
Jul 9, 20253,875.003,915.003,755.003,900.003,900.001.17%2,673
Jul 8, 20253,820.003,855.003,765.003,855.003,855.002.12%6,708
Jul 7, 20253,890.003,890.003,775.003,775.003,775.00-2.96%12,820
Jul 4, 20253,905.003,905.003,840.003,890.003,890.00-0.51%52,408
Jul 3, 20253,810.003,940.003,760.003,910.003,910.002.62%14,521
Jul 2, 20253,855.004,550.003,720.003,810.003,810.000.26%208,416
Jul 1, 20253,805.003,885.003,800.003,800.003,800.00-0.13%7,903