Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
+50.00 (2.42%)
Last updated: Jan 9, 2026, 1:42 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,100.002,165.002,065.002,125.002,125.002.91%261,518
Jan 8, 20262,145.002,145.002,055.002,065.002,065.00-3.28%311,030
Jan 7, 20262,155.002,190.002,110.002,135.002,135.00-2.06%279,471
Jan 6, 20262,270.002,290.002,140.002,180.002,180.00-3.11%572,031
Jan 5, 20262,330.002,330.002,220.002,250.002,250.00-2.81%497,138
Jan 2, 20262,315.002,385.002,300.002,315.002,315.00-0.22%166,263
Dec 30, 20252,370.002,370.002,300.002,320.002,320.00-2.11%139,166
Dec 29, 20252,360.002,405.002,320.002,370.002,370.00-226,148
Dec 26, 20252,390.002,390.002,330.002,370.002,360.00-0.21%134,316
Dec 24, 20252,350.002,400.002,345.002,375.002,364.981.06%120,845
Dec 23, 20252,410.002,410.002,345.002,350.002,340.08-2.08%204,391
Dec 22, 20252,405.002,485.002,350.002,400.002,389.87-0.21%273,272
Dec 19, 20252,430.002,440.002,365.002,405.002,394.85-0.21%162,900
Dec 18, 20252,375.002,425.002,355.002,410.002,399.831.26%143,082
Dec 17, 20252,505.002,515.002,345.002,380.002,369.96-4.99%586,909
Dec 16, 20252,610.002,610.002,475.002,505.002,494.43-3.47%387,496
Dec 15, 20252,585.002,635.002,550.002,595.002,584.050.19%375,904
Dec 12, 20252,450.002,600.002,440.002,590.002,579.075.71%240,075
Dec 11, 20252,505.002,515.002,430.002,450.002,439.66-2.20%411,885
Dec 10, 20252,505.002,555.002,505.002,505.002,494.43-0.99%208,449
Dec 9, 20252,570.002,585.002,500.002,530.002,519.32-1.56%229,855
Dec 8, 20252,630.002,640.002,540.002,570.002,559.16-0.77%355,460
Dec 5, 20252,480.002,610.002,480.002,590.002,579.074.86%622,407
Dec 4, 20252,445.002,550.002,440.002,470.002,459.580.82%320,957
Dec 3, 20252,490.002,490.002,415.002,450.002,439.66-1.61%251,784
Dec 2, 20252,425.002,500.002,410.002,490.002,479.491.84%310,728
Dec 1, 20252,405.002,485.002,385.002,445.002,434.681.03%361,028
Nov 28, 20252,465.002,465.002,380.002,420.002,409.79-0.41%188,713
Nov 27, 20252,365.002,440.002,355.002,430.002,419.752.75%308,793
Nov 26, 20252,330.002,390.002,330.002,365.002,355.021.94%152,365
Nov 25, 20252,390.002,425.002,295.002,320.002,310.21-3.93%434,249
Nov 24, 20252,440.002,465.002,380.002,415.002,404.81-359,591
Nov 21, 20252,340.002,495.002,330.002,415.002,404.81-414,335
Nov 20, 20252,325.002,460.002,325.002,415.002,404.814.32%626,917
Nov 19, 20252,290.002,360.002,270.002,315.002,305.231.09%480,462
Nov 18, 20252,285.002,325.002,250.002,290.002,280.34-0.22%327,577
Nov 17, 20252,215.002,320.002,205.002,295.002,285.324.32%377,843
Nov 14, 20252,185.002,270.002,160.002,200.002,190.72-1.57%220,533
Nov 13, 20252,240.002,310.002,190.002,235.002,225.57-0.22%281,710
Nov 12, 20252,180.002,300.002,160.002,240.002,230.552.75%625,975
Nov 11, 20252,175.002,210.002,125.002,180.002,170.800.46%207,185
Nov 10, 20252,145.002,185.002,085.002,170.002,160.843.09%294,068
Nov 7, 20252,065.002,140.002,045.002,105.002,096.120.72%239,050
Nov 6, 20252,040.002,125.002,035.002,090.002,081.182.70%198,493
Nov 5, 20251,970.002,095.001,957.002,035.002,026.413.04%341,883
Nov 4, 20251,985.001,993.001,951.001,975.001,966.670.46%221,421
Nov 3, 20252,055.002,065.001,962.001,966.001,957.70-4.10%711,542
Oct 31, 20252,095.002,095.002,050.002,050.002,041.35-1.20%153,739
Oct 30, 20252,105.002,130.002,040.002,075.002,066.24-1.89%401,152
Oct 29, 20252,170.002,185.002,115.002,115.002,106.08-2.53%163,760