Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
-50.00 (-1.74%)
Last updated: Sep 4, 2026, 2:27 PM KST

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,870.003,030.002,610.002,790.002,790.00-3.13%97,162
Sep 3, 20262,905.003,045.002,810.002,880.002,880.00-0.35%62,427
Sep 2, 20262,565.002,900.002,520.002,890.002,890.0014.23%114,739
Sep 1, 20262,300.002,600.002,085.002,530.002,530.0010.00%118,077
Aug 31, 20262,280.002,345.002,200.002,300.002,300.000.22%32,489
Aug 28, 20262,450.002,450.002,290.002,295.002,295.00-4.77%16,292
Aug 27, 20262,560.002,560.002,355.002,410.002,410.00-5.86%20,931
Aug 26, 20262,480.002,725.002,480.002,560.002,560.003.23%32,237
Aug 25, 20262,450.002,620.002,355.002,480.002,480.00-1.78%34,848
Aug 24, 20262,280.002,605.002,140.002,525.002,525.0011.23%68,166
Aug 21, 20262,135.002,335.002,135.002,270.002,270.006.82%82,041
Aug 20, 20262,100.002,250.002,015.002,125.002,125.001.19%51,663
Aug 19, 20262,100.002,230.002,055.002,100.002,100.00-89,312
Aug 18, 20262,070.002,470.001,960.002,100.002,100.004.48%264,302
Aug 14, 20262,380.002,420.001,943.002,010.002,010.00-22.39%252,745
Aug 12, 20262,790.002,795.002,420.002,590.002,590.00-7.17%47,292
Aug 11, 20262,770.002,900.002,665.002,790.002,790.005.68%48,959
Aug 10, 20262,505.002,715.002,500.002,640.002,640.005.39%31,520
Aug 7, 20262,610.002,680.002,450.002,505.002,505.00-3.65%55,130
Aug 6, 20262,650.002,735.002,580.002,600.002,600.00-4.94%24,060
Aug 5, 20262,790.002,790.002,620.002,735.002,735.001.11%27,182
Aug 4, 20262,705.002,765.002,600.002,705.002,705.001.31%27,038
Aug 3, 20262,605.002,730.002,495.002,670.002,670.002.69%32,197
Jul 31, 20262,390.002,610.002,385.002,600.002,600.009.01%29,130
Jul 30, 20262,580.002,580.002,230.002,385.002,385.00-1.45%72,627
Jul 29, 20262,675.002,845.002,350.002,420.002,420.00-8.85%53,414
Jul 28, 20262,785.002,820.002,550.002,655.002,655.00-4.67%19,901
Jul 27, 20262,915.003,085.002,740.002,785.002,785.00-4.30%23,067
Jul 24, 20262,905.002,955.002,735.002,910.002,910.000.17%24,417
Jul 23, 20262,880.002,925.002,830.002,905.002,905.002.65%13,917
Jul 22, 20262,830.003,000.002,795.002,830.002,830.00-17,240
Jul 21, 20262,790.002,925.002,665.002,830.002,830.001.43%53,156
Jul 20, 20262,870.003,045.002,790.002,790.002,790.00-1.76%21,817
Jul 16, 20262,905.002,920.002,805.002,840.002,840.00-3.24%13,101
Jul 15, 20262,820.002,935.002,810.002,935.002,935.003.53%14,476
Jul 14, 20262,800.002,835.002,630.002,835.002,835.001.25%22,488
Jul 13, 20262,955.003,105.002,665.002,800.002,800.00-6.67%23,978
Jul 10, 20263,010.003,115.002,925.003,000.003,000.00-3.38%14,134
Jul 9, 20262,970.003,105.002,845.003,105.003,105.004.55%17,747
Jul 8, 20263,120.003,120.002,845.002,970.002,970.00-2.30%20,967
Jul 7, 20262,845.003,150.002,805.003,040.003,040.007.04%91,831
Jul 6, 20262,780.002,840.002,700.002,840.002,840.003.27%32,051
Jul 3, 20262,600.002,760.002,520.002,750.002,750.005.77%25,017
Jul 2, 20262,800.002,800.002,455.002,600.002,600.00-2.99%29,454
Jul 1, 20263,015.003,060.002,600.002,680.002,680.00-10.52%54,232
Jun 30, 20262,595.003,070.002,595.002,995.002,995.0015.64%507,827
Jun 29, 20262,425.002,835.002,400.002,590.002,590.002.57%58,483
Jun 26, 20262,525.002,525.002,445.002,525.002,525.00-0.98%9,781
Jun 25, 20262,550.002,635.002,430.002,550.002,550.00-13,636
Jun 24, 20262,500.002,590.002,425.002,550.002,550.002.41%14,168