Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-95.00 (-3.24%)
At close: Jul 16, 2026

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 23, 20262,650.002,995.002,260.002,490.002,490.005.06%168,923
Jun 22, 20262,430.002,450.002,265.002,370.002,370.00-2.47%49,191
Jun 19, 20262,375.002,430.002,255.002,430.002,430.001.89%21,142
Jun 18, 20262,450.002,450.002,300.002,385.002,385.000.21%24,993
Jun 17, 20262,360.002,410.002,300.002,380.002,380.00-11,436
Jun 16, 20262,440.002,440.002,280.002,380.002,380.00-0.42%7,930
Jun 15, 20262,355.002,455.002,320.002,390.002,390.001.70%7,225
Jun 12, 20262,280.002,360.002,275.002,350.002,350.003.52%7,577
Jun 11, 20262,170.002,270.002,150.002,270.002,270.004.37%4,945
Jun 10, 20262,240.002,340.002,135.002,175.002,175.002.11%19,389
Jun 9, 20262,080.002,230.002,080.002,130.002,130.002.40%5,264
Jun 8, 20262,000.002,230.001,992.002,080.002,080.00-2.35%27,258
Jun 5, 20262,110.002,195.002,075.002,130.002,130.001.19%10,376
Jun 4, 20262,370.003,075.002,100.002,105.002,105.00-13.37%800,481
Jun 2, 20262,655.002,655.002,380.002,430.002,430.00-8.47%15,609
Jun 1, 20262,835.002,835.002,655.002,655.002,655.00-6.35%16,434
May 29, 20262,860.002,880.002,690.002,835.002,835.00-1.56%58,328
May 28, 20262,845.002,895.002,725.002,880.002,880.001.77%5,468
May 27, 20262,920.002,930.002,820.002,830.002,830.00-2.41%1,741
May 26, 20262,970.003,020.002,900.002,900.002,900.00-2.36%14,825
May 22, 20262,905.002,970.002,850.002,970.002,970.002.24%6,705
May 21, 20262,815.002,950.002,765.002,905.002,905.003.20%36,074
May 20, 20262,905.002,920.002,785.002,815.002,815.00-3.60%18,357
May 19, 20262,915.002,920.002,810.002,920.002,920.00-8,627
May 18, 20263,100.003,100.002,860.002,920.002,920.00-1.18%14,660
May 15, 20263,120.003,120.002,895.002,955.002,955.00-2.15%12,551
May 14, 20262,955.003,025.002,875.003,020.003,020.001.51%9,107
May 13, 20263,000.003,110.002,950.002,975.002,975.00-2.30%13,799
May 12, 20263,115.003,115.002,995.003,045.003,045.00-2.40%20,433
May 11, 20263,040.003,130.003,000.003,120.003,120.001.46%14,839
May 8, 20263,075.003,110.003,010.003,075.003,075.00-0.16%7,148
May 7, 20263,020.003,080.002,995.003,080.003,080.001.15%3,332
May 6, 20263,025.003,070.002,940.003,045.003,045.000.33%10,999