Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-40.00 (-1.18%)
Dec 11, 2025, 3:30 PM KST

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 20253,370.003,500.003,300.003,340.003,340.00-1.18%15,272
Dec 10, 20253,395.003,395.003,300.003,380.003,380.000.90%6,565
Dec 9, 20253,345.003,415.003,335.003,350.003,350.000.45%413
Dec 8, 20253,395.003,500.003,265.003,335.003,335.00-1.19%4,744
Dec 5, 20253,360.003,375.003,325.003,375.003,375.000.45%2,304
Dec 4, 20253,395.003,490.003,330.003,360.003,360.00-0.74%2,785
Dec 3, 20253,310.003,425.003,295.003,385.003,385.002.27%9,650
Dec 2, 20253,290.003,315.003,270.003,310.003,310.001.22%290
Dec 1, 20253,380.003,405.003,270.003,270.003,270.00-3.96%9,484
Nov 28, 20253,245.003,405.003,235.003,405.003,405.004.93%2,818
Nov 27, 20253,260.003,280.003,225.003,245.003,245.00-0.46%801
Nov 26, 20253,280.003,280.003,210.003,260.003,260.00-7,711
Nov 25, 20253,285.003,330.003,260.003,260.003,260.00-0.76%5,069
Nov 24, 20253,340.003,340.003,280.003,285.003,285.00-1.65%3,047
Nov 21, 20253,370.003,370.003,320.003,340.003,340.00-0.89%1,146
Nov 20, 20253,345.003,370.003,300.003,370.003,370.000.75%19,123
Nov 19, 20253,375.003,375.003,325.003,345.003,345.00-0.89%2,191
Nov 18, 20253,430.003,430.003,350.003,375.003,375.00-0.44%2,407
Nov 17, 20253,395.003,440.003,340.003,390.003,390.00-0.15%3,625
Nov 14, 20253,365.003,420.003,330.003,395.003,395.000.74%6,472
Nov 13, 20253,370.003,370.003,345.003,370.003,370.00-0.30%2,729
Nov 12, 20253,345.003,390.003,330.003,380.003,380.001.05%4,396
Nov 11, 20253,385.003,545.003,320.003,345.003,345.00-0.89%9,159
Nov 10, 20253,350.003,375.003,310.003,375.003,375.000.45%3,378
Nov 7, 20253,380.003,380.003,315.003,360.003,360.00-1.18%4,140
Nov 6, 20253,395.003,400.003,330.003,400.003,400.00-1.59%2,510
Nov 5, 20253,320.003,465.003,310.003,455.003,455.004.38%8,882
Nov 4, 20253,315.003,565.003,310.003,310.003,310.00-0.60%5,150
Nov 3, 20253,335.003,390.003,310.003,330.003,330.00-0.15%4,210
Oct 31, 20253,315.003,350.003,310.003,335.003,335.000.76%6,736
Oct 30, 20253,405.003,475.003,310.003,310.003,310.00-3.07%11,168
Oct 29, 20253,475.003,500.003,360.003,415.003,415.00-2.57%7,385
Oct 28, 20253,405.003,505.003,370.003,505.003,505.002.34%4,387
Oct 27, 20253,395.003,570.003,390.003,425.003,425.000.74%2,644
Oct 24, 20253,430.003,565.003,370.003,400.003,400.00-0.87%4,486
Oct 23, 20253,395.003,590.003,360.003,430.003,430.002.69%5,719
Oct 22, 20253,395.003,395.003,340.003,340.003,340.00-1.47%3,958
Oct 21, 20253,395.003,395.003,310.003,390.003,390.002.42%5,803
Oct 20, 20253,315.003,315.003,300.003,310.003,310.00-0.15%514
Oct 17, 20253,280.003,315.003,280.003,315.003,315.00-985
Oct 16, 20253,320.003,340.003,280.003,315.003,315.000.30%5,514
Oct 15, 20253,365.003,365.003,295.003,305.003,305.000.15%2,056
Oct 14, 20253,330.003,330.003,295.003,300.003,300.00-0.90%859
Oct 13, 20253,300.003,400.003,300.003,330.003,330.00-0.30%1,913
Oct 10, 20253,400.003,400.003,305.003,340.003,340.00-0.30%2,054
Oct 2, 20253,330.003,400.003,305.003,350.003,350.000.60%5,160
Oct 1, 20253,400.003,400.003,305.003,330.003,330.00-1.33%6,819
Sep 30, 20253,400.003,400.003,275.003,375.003,375.001.66%9,277
Sep 29, 20253,320.003,320.003,305.003,320.003,320.00-4,407
Sep 26, 20253,325.003,325.003,305.003,320.003,320.00-0.15%917