Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
-5.00 (-0.21%)
Dec 19, 2025, 3:30 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,430.002,440.002,365.002,405.002,405.00-0.21%162,900
Dec 18, 20252,375.002,425.002,355.002,410.002,410.001.26%141,927
Dec 17, 20252,505.002,515.002,345.002,380.002,380.00-4.99%586,495
Dec 16, 20252,610.002,610.002,475.002,505.002,505.00-3.47%384,333
Dec 15, 20252,585.002,635.002,550.002,595.002,595.000.19%375,904
Dec 12, 20252,450.002,600.002,440.002,590.002,590.005.71%238,884
Dec 11, 20252,505.002,515.002,430.002,450.002,450.00-2.20%411,405
Dec 10, 20252,505.002,555.002,505.002,505.002,505.00-0.99%208,449
Dec 9, 20252,570.002,585.002,500.002,530.002,530.00-1.56%229,855
Dec 8, 20252,630.002,640.002,540.002,570.002,570.00-0.77%355,460
Dec 5, 20252,480.002,610.002,480.002,590.002,590.004.86%621,531
Dec 4, 20252,445.002,550.002,440.002,470.002,470.000.82%320,957
Dec 3, 20252,490.002,490.002,415.002,450.002,450.00-1.61%249,687
Dec 2, 20252,425.002,500.002,410.002,490.002,490.001.84%309,232
Dec 1, 20252,405.002,485.002,385.002,445.002,445.001.03%360,452
Nov 28, 20252,465.002,465.002,380.002,420.002,420.00-0.41%188,713
Nov 27, 20252,365.002,440.002,355.002,430.002,430.002.75%307,304
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