Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
+75.00 (3.65%)
At close: Oct 2, 2025

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,070.002,130.002,040.002,120.002,120.003.16%435,409
Oct 1, 20252,080.002,515.002,045.002,055.002,055.00-4,586,147
Sep 30, 20252,065.002,065.002,030.002,055.002,055.00-0.48%92,092
Sep 29, 20252,070.002,100.002,040.002,065.002,065.00-0.24%76,158
Sep 26, 20252,060.002,075.002,025.002,070.002,070.00-155,015
Sep 25, 20252,080.002,085.002,050.002,070.002,070.00-0.48%110,280
Sep 24, 20252,115.002,115.002,025.002,080.002,080.00-1.65%300,430
Sep 23, 20252,120.002,130.002,100.002,115.002,115.00-0.24%110,036
Sep 22, 20252,160.002,175.002,115.002,120.002,120.00-1.85%140,301
Sep 19, 20252,190.002,220.002,145.002,160.002,160.00-2.04%154,700
Sep 18, 20252,165.002,215.002,165.002,205.002,205.001.15%109,515
Sep 17, 20252,200.002,205.002,160.002,180.002,180.00-0.91%107,894
Sep 16, 20252,250.002,250.002,175.002,200.002,200.00-1.79%121,499
Sep 15, 20252,230.002,250.002,195.002,240.002,240.00-0.44%131,112
Sep 12, 20252,250.002,260.002,210.002,250.002,250.00-156,231
Sep 11, 20252,170.002,270.002,170.002,250.002,250.003.69%240,632
Sep 10, 20252,130.002,180.002,125.002,170.002,170.002.36%97,627
Sep 9, 20252,135.002,160.002,100.002,120.002,120.00-0.47%96,352
Sep 8, 20252,105.002,170.002,090.002,130.002,130.002.90%202,016
Sep 5, 20252,090.002,100.002,055.002,070.002,070.00-0.96%139,039
Sep 4, 20252,085.002,120.002,060.002,090.002,090.000.48%58,797
Sep 3, 20252,085.002,095.002,040.002,080.002,080.00-0.24%106,459
Sep 2, 20252,090.002,110.002,050.002,085.002,085.00-0.48%110,957
Sep 1, 20252,145.002,155.002,065.002,095.002,095.00-2.56%292,735
Aug 29, 20252,185.002,190.002,130.002,150.002,150.00-1.38%134,450
Aug 28, 20252,185.002,205.002,175.002,180.002,180.00-144,086
Aug 27, 20252,265.002,285.002,140.002,180.002,180.00-3.75%412,543
Aug 26, 20252,230.002,295.002,220.002,265.002,265.001.57%192,560
Aug 25, 20252,230.002,250.002,190.002,230.002,230.000.22%242,959
Aug 22, 20252,290.002,295.002,200.002,225.002,225.00-1.98%296,935
Aug 21, 20252,250.002,310.002,200.002,270.002,270.001.11%123,338
Aug 20, 20252,255.002,260.002,220.002,245.002,245.00-1.32%133,227
Aug 19, 20252,290.002,305.002,260.002,275.002,275.00-1.30%182,964
Aug 18, 20252,345.002,350.002,290.002,305.002,305.00-1.91%187,199
Aug 14, 20252,375.002,390.002,340.002,350.002,350.00-1.05%148,062
Aug 13, 20252,330.002,380.002,320.002,375.002,375.001.93%228,802
Aug 12, 20252,295.002,350.002,280.002,330.002,330.001.53%157,315
Aug 11, 20252,305.002,305.002,270.002,295.002,295.00-0.65%129,287
Aug 8, 20252,305.002,325.002,290.002,310.002,310.00-0.22%148,643
Aug 7, 20252,295.002,320.002,285.002,315.002,315.000.22%114,797
Aug 6, 20252,300.002,320.002,285.002,310.002,310.00-79,113
Aug 5, 20252,320.002,345.002,295.002,310.002,310.000.65%100,444
Aug 4, 20252,255.002,300.002,215.002,295.002,295.001.77%158,011
Aug 1, 20252,325.002,330.002,240.002,255.002,255.00-3.01%255,943
Jul 31, 20252,295.002,340.002,255.002,325.002,325.001.75%158,007
Jul 30, 20252,320.002,360.002,275.002,285.002,285.00-1.51%234,340
Jul 29, 20252,325.002,345.002,280.002,320.002,320.00-202,263
Jul 28, 20252,355.002,355.002,295.002,320.002,320.00-1.69%328,053
Jul 25, 20252,430.002,440.002,325.002,360.002,360.00-1.87%601,572
Jul 24, 20252,600.002,615.002,345.002,405.002,405.00-6.42%1,924,452