Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea · Delayed Price · Currency is KRW 3,080.00
+35.00 (1.15%)
May 7, 2026, 3:30 PM KST
Tae Won Mulsan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,732 |
| 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% | 60,649 |
| 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% | 12,216 |
| 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% | 3,915 |
| Mar 24, 2026 | 2,705.00 | 2,705.00 | 2,665.00 | 2,705.00 | 2,705.00 | 0.19% | 4,514 |
| Mar 23, 2026 | 2,680.00 | 2,750.00 | 2,665.00 | 2,700.00 | 2,700.00 | 0.75% | 4,242 |
| Mar 20, 2026 | 2,670.00 | 2,700.00 | 2,655.00 | 2,680.00 | 2,680.00 | -0.37% | 7,414 |
| Mar 19, 2026 | 2,755.00 | 2,755.00 | 2,685.00 | 2,690.00 | 2,690.00 | -2.36% | 7,028 |
| Mar 18, 2026 | 2,705.00 | 2,800.00 | 2,705.00 | 2,755.00 | 2,755.00 | 2.23% | 10,880 |
| Mar 17, 2026 | 2,750.00 | 2,790.00 | 2,695.00 | 2,695.00 | 2,695.00 | -0.92% | 12,756 |
| Mar 16, 2026 | 2,685.00 | 2,720.00 | 2,645.00 | 2,720.00 | 2,720.00 | 1.30% | 5,726 |
| Mar 13, 2026 | 2,650.00 | 2,700.00 | 2,640.00 | 2,685.00 | 2,685.00 | 1.70% | 15,139 |
| Mar 12, 2026 | 2,750.00 | 2,840.00 | 2,640.00 | 2,640.00 | 2,640.00 | -4.00% | 24,921 |
| Mar 11, 2026 | 2,790.00 | 2,840.00 | 2,750.00 | 2,750.00 | 2,750.00 | -2.14% | 7,490 |
| Mar 10, 2026 | 2,820.00 | 2,820.00 | 2,705.00 | 2,810.00 | 2,810.00 | 3.69% | 5,749 |
| Mar 9, 2026 | 2,830.00 | 2,835.00 | 2,700.00 | 2,710.00 | 2,710.00 | -4.24% | 5,524 |
| Mar 6, 2026 | 2,790.00 | 2,830.00 | 2,645.00 | 2,830.00 | 2,830.00 | 1.43% | 6,680 |
| Mar 5, 2026 | 2,680.00 | 2,865.00 | 2,630.00 | 2,790.00 | 2,790.00 | 4.89% | 22,583 |
| Mar 4, 2026 | 2,815.00 | 2,815.00 | 2,660.00 | 2,660.00 | 2,660.00 | -5.51% | 43,632 |
| Mar 3, 2026 | 2,895.00 | 2,900.00 | 2,815.00 | 2,815.00 | 2,815.00 | -4.09% | 17,800 |
| Feb 27, 2026 | 2,965.00 | 2,965.00 | 2,875.00 | 2,935.00 | 2,935.00 | 0.17% | 32,386 |
| Feb 26, 2026 | 3,060.00 | 3,075.00 | 2,930.00 | 2,930.00 | 2,930.00 | -4.25% | 44,040 |
| Feb 25, 2026 | 3,035.00 | 3,100.00 | 3,025.00 | 3,060.00 | 3,060.00 | -0.33% | 10,278 |
| Feb 24, 2026 | 3,100.00 | 3,100.00 | 3,035.00 | 3,070.00 | 3,070.00 | -0.16% | 4,120 |