Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
+20.00 (0.67%)
At close: Mar 18, 2026

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20262,990.003,060.002,985.003,015.003,015.000.67%323,377
Mar 17, 20263,090.003,100.002,975.002,995.002,995.00-2.44%505,955
Mar 16, 20263,175.003,220.002,980.003,070.003,070.00-1.76%792,368
Mar 13, 20262,965.003,185.002,930.003,125.003,125.003.65%1,080,282
Mar 12, 20262,985.003,045.002,965.003,015.003,015.000.84%543,562
Mar 11, 20262,820.003,020.002,785.002,990.002,990.006.79%941,836
Mar 10, 20262,820.002,875.002,735.002,800.002,800.001.82%570,977
Mar 9, 20262,735.002,855.002,675.002,750.002,750.00-3.34%566,039
Mar 6, 20262,795.002,900.002,725.002,845.002,845.001.79%522,714
Mar 5, 20262,720.002,805.002,715.002,795.002,795.007.29%613,398
Mar 4, 20262,775.002,875.002,600.002,605.002,605.00-8.60%1,870,380
Mar 3, 20262,775.003,005.002,745.002,850.002,850.000.18%1,071,303
Feb 27, 20263,030.003,090.002,830.002,845.002,845.00-5.95%1,446,121
Feb 26, 20263,110.003,120.002,980.003,025.003,025.00-0.82%1,044,577
Feb 25, 20263,035.003,115.002,980.003,050.003,050.00-905,885
Feb 24, 20263,060.003,185.002,980.003,050.003,050.00-0.49%1,317,049
Feb 23, 20262,655.003,110.002,655.003,065.003,065.0017.88%3,919,792
Feb 20, 20262,710.002,710.002,555.002,600.002,600.00-4.06%1,071,475
Feb 19, 20262,510.002,730.002,510.002,710.002,710.008.40%1,254,202
Feb 13, 20262,475.002,515.002,445.002,500.002,500.000.20%281,057
Feb 12, 20262,480.002,500.002,445.002,495.002,495.001.22%261,748
Feb 11, 20262,420.002,510.002,400.002,465.002,465.001.86%606,393
Feb 10, 20262,330.002,455.002,320.002,420.002,420.003.86%398,414
Feb 9, 20262,440.002,500.002,330.002,330.002,330.00-1.27%759,798
Feb 6, 20262,415.002,420.002,325.002,360.002,360.00-3.08%362,624
Feb 5, 20262,495.002,510.002,400.002,435.002,435.00-2.60%387,809
Feb 4, 20262,470.002,530.002,430.002,500.002,500.001.42%497,873
Feb 3, 20262,420.002,475.002,360.002,465.002,465.002.92%826,502
Feb 2, 20262,345.002,445.002,315.002,395.002,395.004.59%1,354,143
Jan 30, 20262,300.002,325.002,235.002,290.002,290.00-0.43%613,367
Jan 29, 20262,280.002,435.002,235.002,300.002,300.000.88%1,994,606
Jan 28, 20262,260.002,330.002,230.002,280.002,280.001.56%516,596
Jan 27, 20262,290.002,290.002,210.002,245.002,245.00-1.97%367,453
Jan 26, 20262,250.002,300.002,215.002,290.002,290.001.78%388,466
Jan 23, 20262,235.002,280.002,200.002,250.002,250.000.22%205,414
Jan 22, 20262,225.002,270.002,175.002,245.002,245.000.67%236,059
Jan 21, 20262,270.002,270.002,185.002,230.002,230.00-1.76%308,160
Jan 20, 20262,225.002,300.002,220.002,270.002,270.001.57%398,270
Jan 19, 20262,200.002,345.002,200.002,235.002,235.001.59%838,648
Jan 16, 20262,300.002,330.002,175.002,200.002,200.00-5.17%707,761
Jan 15, 20262,200.002,330.002,185.002,320.002,320.005.45%723,841
Jan 14, 20262,110.002,335.002,060.002,200.002,200.001.85%1,253,303
Jan 13, 20262,165.002,180.002,130.002,160.002,160.00-0.23%163,213
Jan 12, 20262,150.002,200.002,120.002,165.002,165.001.88%310,784
Jan 9, 20262,100.002,165.002,065.002,125.002,125.002.91%266,865
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%280,027
Jan 6, 20262,270.002,290.002,140.002,180.002,180.00-3.11%576,260
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