Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea · Delayed Price · Currency is KRW 2,430.00
-225.00 (-8.47%)
At close: Jun 2, 2026
Tae Won Mulsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2,655.00 | 2,655.00 | 2,380.00 | 2,430.00 | 2,430.00 | -8.47% | 15,609 |
| Jun 1, 2026 | 2,835.00 | 2,835.00 | 2,655.00 | 2,655.00 | 2,655.00 | -6.35% | 16,434 |
| May 29, 2026 | 2,860.00 | 2,880.00 | 2,690.00 | 2,835.00 | 2,835.00 | -1.56% | 58,328 |
| May 28, 2026 | 2,845.00 | 2,895.00 | 2,725.00 | 2,880.00 | 2,880.00 | 1.77% | 5,468 |
| May 27, 2026 | 2,920.00 | 2,930.00 | 2,820.00 | 2,830.00 | 2,830.00 | -2.41% | 1,741 |
| May 26, 2026 | 2,970.00 | 3,020.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.36% | 14,825 |
| May 22, 2026 | 2,905.00 | 2,970.00 | 2,850.00 | 2,970.00 | 2,970.00 | 2.24% | 6,705 |
| May 21, 2026 | 2,815.00 | 2,950.00 | 2,765.00 | 2,905.00 | 2,905.00 | 3.20% | 36,074 |
| May 20, 2026 | 2,905.00 | 2,920.00 | 2,785.00 | 2,815.00 | 2,815.00 | -3.60% | 18,357 |
| May 19, 2026 | 2,915.00 | 2,920.00 | 2,810.00 | 2,920.00 | 2,920.00 | - | 8,627 |
| May 18, 2026 | 3,100.00 | 3,100.00 | 2,860.00 | 2,920.00 | 2,920.00 | -1.18% | 14,660 |
| May 15, 2026 | 3,120.00 | 3,120.00 | 2,895.00 | 2,955.00 | 2,955.00 | -2.15% | 12,551 |
| May 14, 2026 | 2,955.00 | 3,025.00 | 2,875.00 | 3,020.00 | 3,020.00 | 1.51% | 9,107 |
| May 13, 2026 | 3,000.00 | 3,110.00 | 2,950.00 | 2,975.00 | 2,975.00 | -2.30% | 13,799 |
| May 12, 2026 | 3,115.00 | 3,115.00 | 2,995.00 | 3,045.00 | 3,045.00 | -2.40% | 20,433 |
| May 11, 2026 | 3,040.00 | 3,130.00 | 3,000.00 | 3,120.00 | 3,120.00 | 1.46% | 14,839 |
| May 8, 2026 | 3,075.00 | 3,110.00 | 3,010.00 | 3,075.00 | 3,075.00 | -0.16% | 7,148 |
| May 7, 2026 | 3,020.00 | 3,080.00 | 2,995.00 | 3,080.00 | 3,080.00 | 1.15% | 3,332 |
| May 6, 2026 | 3,025.00 | 3,070.00 | 2,940.00 | 3,045.00 | 3,045.00 | 0.33% | 10,999 |
| May 4, 2026 | 3,035.00 | 3,100.00 | 2,930.00 | 3,035.00 | 3,035.00 | -0.49% | 20,181 |
| Apr 30, 2026 | 3,055.00 | 3,065.00 | 2,990.00 | 3,050.00 | 3,050.00 | -1.13% | 2,543 |
| Apr 29, 2026 | 3,100.00 | 3,100.00 | 3,010.00 | 3,085.00 | 3,085.00 | -0.48% | 17,854 |
| Apr 28, 2026 | 3,065.00 | 3,120.00 | 3,040.00 | 3,100.00 | 3,100.00 | 0.49% | 6,919 |
| Apr 27, 2026 | 3,100.00 | 3,100.00 | 3,020.00 | 3,085.00 | 3,085.00 | -0.48% | 5,880 |
| Apr 24, 2026 | 3,080.00 | 3,110.00 | 3,030.00 | 3,100.00 | 3,100.00 | 0.32% | 13,511 |
| Apr 23, 2026 | 3,100.00 | 3,100.00 | 3,010.00 | 3,090.00 | 3,090.00 | 0.98% | 5,876 |
| Apr 22, 2026 | 3,000.00 | 3,105.00 | 2,925.00 | 3,060.00 | 3,060.00 | 2.00% | 19,881 |
| Apr 21, 2026 | 3,055.00 | 3,055.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.60% | 11,392 |
| Apr 20, 2026 | 3,045.00 | 3,090.00 | 3,000.00 | 3,080.00 | 3,080.00 | 2.84% | 10,490 |
| Apr 17, 2026 | 3,000.00 | 3,045.00 | 2,960.00 | 2,995.00 | 2,995.00 | -0.17% | 9,548 |
| Apr 16, 2026 | 2,945.00 | 3,020.00 | 2,945.00 | 3,000.00 | 3,000.00 | 2.56% | 7,733 |
| Apr 15, 2026 | 2,965.00 | 2,985.00 | 2,925.00 | 2,925.00 | 2,925.00 | -1.18% | 4,301 |
| Apr 14, 2026 | 2,970.00 | 2,970.00 | 2,920.00 | 2,960.00 | 2,960.00 | 3.50% | 1,880 |
| Apr 13, 2026 | 2,955.00 | 2,995.00 | 2,860.00 | 2,860.00 | 2,860.00 | -4.51% | 7,395 |
| Apr 10, 2026 | 2,940.00 | 2,995.00 | 2,935.00 | 2,995.00 | 2,995.00 | 1.87% | 1,134 |
| Apr 9, 2026 | 2,925.00 | 2,975.00 | 2,905.00 | 2,940.00 | 2,940.00 | 0.51% | 5,531 |
| Apr 8, 2026 | 2,815.00 | 2,980.00 | 2,815.00 | 2,925.00 | 2,925.00 | 4.28% | 9,976 |
| Apr 7, 2026 | 2,820.00 | 2,835.00 | 2,805.00 | 2,805.00 | 2,805.00 | -1.58% | 996 |
| Apr 6, 2026 | 2,950.00 | 2,985.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.38% | 8,121 |
| Apr 3, 2026 | 2,925.00 | 2,985.00 | 2,865.00 | 2,890.00 | 2,890.00 | -1.20% | 3,126 |
| Apr 2, 2026 | 2,970.00 | 2,980.00 | 2,900.00 | 2,925.00 | 2,925.00 | -1.85% | 32,293 |
| Apr 1, 2026 | 2,925.00 | 3,015.00 | 2,925.00 | 2,980.00 | 2,980.00 | 2.41% | 18,244 |
| Mar 31, 2026 | 2,775.00 | 3,070.00 | 2,775.00 | 2,910.00 | 2,910.00 | 4.86% | 60,828 |
| Mar 30, 2026 | 2,845.00 | 2,845.00 | 2,705.00 | 2,775.00 | 2,775.00 | -2.46% | 15,969 |
| Mar 27, 2026 | 2,810.00 | 2,845.00 | 2,715.00 | 2,845.00 | 2,845.00 | 0.53% | 12,225 |
| Mar 26, 2026 | 2,795.00 | 2,850.00 | 2,735.00 | 2,830.00 | 2,830.00 | 1.80% | 8,672 |
| Mar 25, 2026 | 2,695.00 | 2,780.00 | 2,690.00 | 2,780.00 | 2,780.00 | 2.77% | 3,960 |
| Mar 24, 2026 | 2,705.00 | 2,705.00 | 2,665.00 | 2,705.00 | 2,705.00 | 0.19% | 4,524 |
| Mar 23, 2026 | 2,680.00 | 2,750.00 | 2,665.00 | 2,700.00 | 2,700.00 | 0.75% | 4,243 |
| Mar 20, 2026 | 2,670.00 | 2,700.00 | 2,655.00 | 2,680.00 | 2,680.00 | -0.37% | 7,414 |