Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
0.00 (0.00%)
At close: Nov 21, 2025

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,330.002,390.002,330.002,365.002,365.001.94%150,466
Nov 25, 20252,390.002,425.002,295.002,320.002,320.00-3.93%434,249
Nov 24, 20252,440.002,465.002,380.002,415.002,415.00-359,067
Nov 21, 20252,340.002,495.002,330.002,415.002,415.00-413,648
Nov 20, 20252,325.002,460.002,325.002,415.002,415.004.32%622,718
Nov 19, 20252,290.002,360.002,270.002,315.002,315.001.09%480,462
Nov 18, 20252,285.002,325.002,250.002,290.002,290.00-0.22%327,577
Nov 17, 20252,215.002,320.002,205.002,295.002,295.004.32%377,843
Nov 14, 20252,185.002,270.002,160.002,200.002,200.00-1.57%220,533
Nov 13, 20252,240.002,310.002,190.002,235.002,235.00-0.22%281,710
Nov 12, 20252,180.002,300.002,160.002,240.002,240.002.75%625,975
Nov 11, 20252,175.002,210.002,125.002,180.002,180.000.46%207,185
Nov 10, 20252,145.002,185.002,085.002,170.002,170.003.09%294,068
Nov 7, 20252,065.002,140.002,045.002,105.002,105.000.72%239,050
Nov 6, 20252,040.002,125.002,035.002,090.002,090.002.70%198,493
Nov 5, 20251,970.002,095.001,957.002,035.002,035.003.04%341,883
Nov 4, 20251,985.001,993.001,951.001,975.001,975.000.46%221,421
Nov 3, 20252,055.002,065.001,962.001,966.001,966.00-4.10%711,542
Oct 31, 20252,095.002,095.002,050.002,050.002,050.00-1.20%153,739
Oct 30, 20252,105.002,130.002,040.002,075.002,075.00-1.89%401,152
Oct 29, 20252,170.002,185.002,115.002,115.002,115.00-2.53%163,760
Oct 28, 20252,215.002,215.002,140.002,170.002,170.00-1.59%217,035
Oct 27, 20252,180.002,245.002,150.002,205.002,205.001.15%342,760
Oct 24, 20252,140.002,235.002,140.002,180.002,180.000.93%273,299
Oct 23, 20252,115.002,175.002,115.002,160.002,160.001.17%186,523
Oct 22, 20252,115.002,150.002,090.002,135.002,135.000.47%93,526
Oct 21, 20252,090.002,140.002,085.002,125.002,125.001.67%178,241
Oct 20, 20252,090.002,115.002,080.002,090.002,090.00-100,744
Oct 17, 20252,135.002,135.002,090.002,090.002,090.00-2.79%145,477
Oct 16, 20252,180.002,180.002,135.002,150.002,150.00-0.92%163,958
Oct 15, 20252,090.002,190.002,090.002,170.002,170.003.33%330,036
Oct 14, 20252,100.002,135.002,070.002,100.002,100.000.48%164,461
Oct 13, 20252,075.002,100.002,065.002,090.002,090.00-1.42%243,226
Oct 10, 20252,120.002,135.002,060.002,120.002,120.00-327,940
Oct 2, 20252,070.002,130.002,040.002,120.002,120.003.16%437,247
Oct 1, 20252,080.002,515.002,045.002,055.002,055.00-4,572,095
Sep 30, 20252,065.002,065.002,030.002,055.002,055.00-0.48%88,518
Sep 29, 20252,070.002,100.002,040.002,065.002,065.00-0.24%76,158
Sep 26, 20252,060.002,075.002,025.002,070.002,070.00-153,025
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%134,767
Sep 19, 20252,190.002,220.002,145.002,160.002,160.00-2.04%151,502
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