Skip to main content
logo
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
+75.00 (2.86%)
At close: Oct 8, 2026

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,640.002,990.002,640.002,700.002,700.002.86%39,387
Oct 7, 20262,910.002,915.002,625.002,625.002,625.00-9.95%33,056
Oct 6, 20262,985.003,100.002,840.002,915.002,915.000.52%47,802
Oct 2, 20262,950.002,995.002,895.002,900.002,900.00-1.69%16,738
Oct 1, 20262,985.003,010.002,885.002,950.002,950.00-0.51%42,256
Sep 30, 20263,005.003,005.002,885.002,965.002,965.00-0.50%32,935
Sep 29, 20263,000.003,005.002,885.002,980.002,980.00-0.83%28,309
Sep 28, 20262,950.003,045.002,810.003,005.003,005.001.86%34,581
Sep 23, 20263,070.003,070.002,880.002,950.002,950.00-62,331
Sep 22, 20262,985.003,050.002,905.002,950.002,950.00-1.17%25,830
Sep 21, 20263,005.003,075.002,860.002,985.002,985.00-0.67%23,358
Sep 18, 20263,005.003,050.002,945.003,005.003,005.000.33%14,943
Sep 17, 20263,000.003,100.002,895.002,995.002,995.000.17%46,784
Sep 16, 20262,975.003,065.002,930.002,990.002,990.000.50%23,079
Sep 15, 20262,980.003,070.002,945.002,975.002,975.00-0.34%24,910
Sep 14, 20262,980.003,045.002,955.002,985.002,985.003.65%20,862
Sep 11, 20262,970.002,970.002,870.002,880.002,880.00-0.69%14,152
Sep 10, 20262,930.003,000.002,855.002,900.002,900.00-1.02%20,407
Sep 9, 20262,905.002,935.002,760.002,930.002,930.001.91%18,485
Sep 8, 20262,810.002,910.002,740.002,875.002,875.002.31%17,429
Sep 7, 20262,830.002,970.002,770.002,810.002,810.000.72%29,147
Sep 4, 20262,870.003,030.002,610.002,790.002,790.00-3.13%97,199
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%125,441
Sep 1, 20262,300.002,600.002,085.002,530.002,530.0010.00%119,361
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%21,042
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%35,551
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%254,157
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%32,247
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