Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
+15.00 (0.53%)
At close: Mar 27, 2026

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,810.002,845.002,715.002,845.002,845.000.53%12,216
Mar 26, 20262,795.002,850.002,735.002,830.002,830.001.80%8,672
Mar 25, 20262,695.002,780.002,690.002,780.002,780.002.77%3,915
Mar 24, 20262,705.002,705.002,665.002,705.002,705.000.19%4,514
Mar 23, 20262,680.002,750.002,665.002,700.002,700.000.75%4,242
Mar 20, 20262,670.002,700.002,655.002,680.002,680.00-0.37%7,414
Mar 19, 20262,755.002,755.002,685.002,690.002,690.00-2.36%7,028
Mar 18, 20262,705.002,800.002,705.002,755.002,755.002.23%10,880
Mar 17, 20262,750.002,790.002,695.002,695.002,695.00-0.92%12,756
Mar 16, 20262,685.002,720.002,645.002,720.002,720.001.30%5,726
Mar 13, 20262,650.002,700.002,640.002,685.002,685.001.70%15,139
Mar 12, 20262,750.002,840.002,640.002,640.002,640.00-4.00%24,921
Mar 11, 20262,790.002,840.002,750.002,750.002,750.00-2.14%7,490
Mar 10, 20262,820.002,820.002,705.002,810.002,810.003.69%5,749
Mar 9, 20262,830.002,835.002,700.002,710.002,710.00-4.24%5,524
Mar 6, 20262,790.002,830.002,645.002,830.002,830.001.43%6,680
Mar 5, 20262,680.002,865.002,630.002,790.002,790.004.89%22,583
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