Tae Won Mulsan Co., Ltd. (KRX:001420)
3,395.00
-30.00 (-0.88%)
Last updated: Oct 28, 2025, 2:45 PM KST
Tae Won Mulsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,405.00 | 3,475.00 | 3,315.00 | 3,320.00 | 3,320.00 | -2.78% | 11,127 |
| Oct 29, 2025 | 3,475.00 | 3,500.00 | 3,360.00 | 3,415.00 | 3,415.00 | -2.57% | 7,417 |
| Oct 28, 2025 | 3,405.00 | 3,505.00 | 3,370.00 | 3,505.00 | 3,505.00 | 2.34% | 4,387 |
| Oct 27, 2025 | 3,395.00 | 3,570.00 | 3,390.00 | 3,425.00 | 3,425.00 | 0.74% | 2,804 |
| Oct 24, 2025 | 3,430.00 | 3,565.00 | 3,370.00 | 3,400.00 | 3,400.00 | -0.87% | 4,637 |
| Oct 23, 2025 | 3,395.00 | 3,590.00 | 3,360.00 | 3,430.00 | 3,430.00 | 2.69% | 5,719 |
| Oct 22, 2025 | 3,395.00 | 3,395.00 | 3,340.00 | 3,340.00 | 3,340.00 | -1.47% | 3,958 |
| Oct 21, 2025 | 3,395.00 | 3,395.00 | 3,310.00 | 3,390.00 | 3,390.00 | 2.42% | 5,817 |
| Oct 20, 2025 | 3,315.00 | 3,315.00 | 3,300.00 | 3,310.00 | 3,310.00 | -0.15% | 544 |
| Oct 17, 2025 | 3,280.00 | 3,315.00 | 3,280.00 | 3,315.00 | 3,315.00 | - | 1,084 |
| Oct 16, 2025 | 3,320.00 | 3,340.00 | 3,280.00 | 3,315.00 | 3,315.00 | 0.30% | 5,514 |
| Oct 15, 2025 | 3,365.00 | 3,365.00 | 3,295.00 | 3,305.00 | 3,305.00 | 0.15% | 2,269 |
| Oct 14, 2025 | 3,330.00 | 3,330.00 | 3,295.00 | 3,300.00 | 3,300.00 | -0.90% | 859 |
| Oct 13, 2025 | 3,300.00 | 3,400.00 | 3,300.00 | 3,330.00 | 3,330.00 | -0.30% | 1,913 |
| Oct 10, 2025 | 3,400.00 | 3,400.00 | 3,305.00 | 3,340.00 | 3,340.00 | -0.30% | 2,054 |
| 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 |