Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
+125.00 (4.40%)
Apr 8, 2026, 3:30 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,860.003,045.002,855.002,965.002,965.004.40%829,082
Apr 7, 20262,895.002,915.002,800.002,840.002,840.00-1.56%377,972
Apr 6, 20262,915.002,960.002,860.002,885.002,885.00-1.03%397,678
Apr 3, 20262,895.002,925.002,845.002,915.002,915.001.75%265,071
Apr 2, 20262,920.002,920.002,795.002,865.002,865.00-1.21%678,357
Apr 1, 20263,045.003,070.002,800.002,900.002,900.00-3.81%1,446,233
Mar 31, 20263,120.003,220.002,995.003,015.003,015.00-3.98%942,147
Mar 30, 20263,040.003,170.002,985.003,140.003,140.001.45%518,562
Mar 27, 20263,030.003,150.003,030.003,095.003,095.000.32%584,094
Mar 26, 20263,095.003,185.003,060.003,085.003,085.00-1.12%356,102
Mar 25, 20263,185.003,195.003,075.003,120.003,120.00-1.27%563,773
Mar 24, 20263,105.003,285.003,090.003,160.003,160.003.61%1,161,465
Mar 23, 20263,035.003,125.003,005.003,050.003,050.00-1.13%572,079
Mar 20, 20263,050.003,125.003,025.003,085.003,085.001.82%367,460
Mar 19, 20262,965.003,035.002,945.003,030.003,030.000.50%319,332
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