Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea · Delayed Price · Currency is KRW 2,585.00
-95.00 (-3.54%)
Nov 4, 2026, 3:30 PM KST
Tae Won Mulsan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,510.00 | 2,765.00 | 2,440.00 | 2,585.00 | 2,585.00 | -3.54% | 12,493 |
| Nov 3, 2026 | 2,680.00 | 2,680.00 | 2,500.00 | 2,680.00 | 2,680.00 | 4.89% | 3,441 |
| Nov 2, 2026 | 2,685.00 | 3,090.00 | 2,555.00 | 2,555.00 | 2,555.00 | -4.84% | 9,438 |
| Oct 30, 2026 | 2,710.00 | 3,080.00 | 2,600.00 | 2,685.00 | 2,685.00 | -0.92% | 5,677 |
| Oct 29, 2026 | 2,575.00 | 2,785.00 | 2,575.00 | 2,710.00 | 2,710.00 | 1.50% | 9,356 |
| Oct 28, 2026 | 2,675.00 | 2,750.00 | 2,635.00 | 2,670.00 | 2,670.00 | 0.56% | 2,917 |
| Oct 27, 2026 | 2,610.00 | 3,000.00 | 2,555.00 | 2,655.00 | 2,655.00 | 2.12% | 6,206 |
| Oct 26, 2026 | 2,550.00 | 3,045.00 | 2,550.00 | 2,600.00 | 2,600.00 | - | 6,706 |
| Oct 23, 2026 | 2,920.00 | 2,920.00 | 2,550.00 | 2,600.00 | 2,600.00 | -10.81% | 9,161 |
| Oct 22, 2026 | 2,880.00 | 2,945.00 | 2,760.00 | 2,915.00 | 2,915.00 | -2.67% | 3,214 |
| Oct 21, 2026 | 3,000.00 | 3,095.00 | 2,945.00 | 2,995.00 | 2,995.00 | -0.83% | 25,668 |
| Oct 20, 2026 | 2,975.00 | 3,095.00 | 2,950.00 | 3,020.00 | 3,020.00 | 1.68% | 33,786 |
| Oct 19, 2026 | 2,935.00 | 3,100.00 | 2,935.00 | 2,970.00 | 2,970.00 | 1.19% | 39,730 |
| Oct 16, 2026 | 2,900.00 | 2,980.00 | 2,885.00 | 2,935.00 | 2,935.00 | 1.21% | 23,285 |
| Oct 15, 2026 | 3,095.00 | 3,095.00 | 2,780.00 | 2,900.00 | 2,900.00 | 0.52% | 32,447 |
| Oct 14, 2026 | 2,775.00 | 3,000.00 | 2,775.00 | 2,885.00 | 2,885.00 | 3.96% | 34,199 |
| Oct 13, 2026 | 2,795.00 | 2,875.00 | 2,715.00 | 2,775.00 | 2,775.00 | 1.83% | 32,453 |
| Oct 12, 2026 | 2,785.00 | 2,940.00 | 2,700.00 | 2,725.00 | 2,725.00 | 0.93% | 32,255 |
| Oct 8, 2026 | 2,640.00 | 2,990.00 | 2,640.00 | 2,700.00 | 2,700.00 | 2.86% | 39,387 |
| Oct 7, 2026 | 2,910.00 | 2,915.00 | 2,625.00 | 2,625.00 | 2,625.00 | -9.95% | 33,056 |
| Oct 6, 2026 | 2,985.00 | 3,100.00 | 2,840.00 | 2,915.00 | 2,915.00 | 0.52% | 47,802 |
| Oct 2, 2026 | 2,950.00 | 2,995.00 | 2,895.00 | 2,900.00 | 2,900.00 | -1.69% | 16,738 |
| Oct 1, 2026 | 2,985.00 | 3,010.00 | 2,885.00 | 2,950.00 | 2,950.00 | -0.51% | 42,256 |
| Sep 30, 2026 | 3,005.00 | 3,005.00 | 2,885.00 | 2,965.00 | 2,965.00 | -0.50% | 32,935 |
| Sep 29, 2026 | 3,000.00 | 3,005.00 | 2,885.00 | 2,980.00 | 2,980.00 | -0.83% | 28,309 |
| Sep 28, 2026 | 2,950.00 | 3,045.00 | 2,810.00 | 3,005.00 | 3,005.00 | 1.86% | 34,581 |
| Sep 23, 2026 | 3,070.00 | 3,070.00 | 2,880.00 | 2,950.00 | 2,950.00 | - | 62,331 |
| Sep 22, 2026 | 2,985.00 | 3,050.00 | 2,905.00 | 2,950.00 | 2,950.00 | -1.17% | 25,830 |
| Sep 21, 2026 | 3,005.00 | 3,075.00 | 2,860.00 | 2,985.00 | 2,985.00 | -0.67% | 23,358 |
| Sep 18, 2026 | 3,005.00 | 3,050.00 | 2,945.00 | 3,005.00 | 3,005.00 | 0.33% | 14,943 |
| Sep 17, 2026 | 3,000.00 | 3,100.00 | 2,895.00 | 2,995.00 | 2,995.00 | 0.17% | 46,784 |
| Sep 16, 2026 | 2,975.00 | 3,065.00 | 2,930.00 | 2,990.00 | 2,990.00 | 0.50% | 23,079 |
| Sep 15, 2026 | 2,980.00 | 3,070.00 | 2,945.00 | 2,975.00 | 2,975.00 | -0.34% | 24,910 |
| Sep 14, 2026 | 2,980.00 | 3,045.00 | 2,955.00 | 2,985.00 | 2,985.00 | 3.65% | 20,862 |
| Sep 11, 2026 | 2,970.00 | 2,970.00 | 2,870.00 | 2,880.00 | 2,880.00 | -0.69% | 14,152 |
| Sep 10, 2026 | 2,930.00 | 3,000.00 | 2,855.00 | 2,900.00 | 2,900.00 | -1.02% | 20,407 |
| Sep 9, 2026 | 2,905.00 | 2,935.00 | 2,760.00 | 2,930.00 | 2,930.00 | 1.91% | 18,485 |
| Sep 8, 2026 | 2,810.00 | 2,910.00 | 2,740.00 | 2,875.00 | 2,875.00 | 2.31% | 17,429 |
| Sep 7, 2026 | 2,830.00 | 2,970.00 | 2,770.00 | 2,810.00 | 2,810.00 | 0.72% | 29,147 |
| Sep 4, 2026 | 2,870.00 | 3,030.00 | 2,610.00 | 2,790.00 | 2,790.00 | -3.13% | 97,199 |
| Sep 3, 2026 | 2,905.00 | 3,045.00 | 2,810.00 | 2,880.00 | 2,880.00 | -0.35% | 62,427 |
| Sep 2, 2026 | 2,565.00 | 2,900.00 | 2,520.00 | 2,890.00 | 2,890.00 | 14.23% | 125,441 |
| Sep 1, 2026 | 2,300.00 | 2,600.00 | 2,085.00 | 2,530.00 | 2,530.00 | 10.00% | 119,361 |
| Aug 31, 2026 | 2,280.00 | 2,345.00 | 2,200.00 | 2,300.00 | 2,300.00 | 0.22% | 32,489 |
| Aug 28, 2026 | 2,450.00 | 2,450.00 | 2,290.00 | 2,295.00 | 2,295.00 | -4.77% | 16,292 |
| Aug 27, 2026 | 2,560.00 | 2,560.00 | 2,355.00 | 2,410.00 | 2,410.00 | -5.86% | 21,042 |
| Aug 26, 2026 | 2,480.00 | 2,725.00 | 2,480.00 | 2,560.00 | 2,560.00 | 3.23% | 32,237 |
| Aug 25, 2026 | 2,450.00 | 2,620.00 | 2,355.00 | 2,480.00 | 2,480.00 | -1.78% | 35,551 |
| Aug 24, 2026 | 2,280.00 | 2,605.00 | 2,140.00 | 2,525.00 | 2,525.00 | 11.23% | 68,166 |
| Aug 21, 2026 | 2,135.00 | 2,335.00 | 2,135.00 | 2,270.00 | 2,270.00 | 6.82% | 82,041 |