Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
+210.00 (7.41%)
Last updated: Jun 9, 2026, 3:00 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,280.003,070.002,255.002,835.002,835.0017.63%5,038,160
Jun 5, 20262,575.002,585.002,400.002,410.002,410.00-6.95%815,121
Jun 4, 20262,875.003,000.002,565.002,590.002,590.00-7.66%2,226,067
Jun 2, 20262,730.002,850.002,580.002,805.002,805.002.75%1,091,713
Jun 1, 20262,710.002,735.002,530.002,730.002,730.001.11%594,386
May 29, 20262,905.002,965.002,665.002,700.002,700.00-7.38%1,269,995
May 28, 20263,000.003,020.002,845.002,915.002,915.000.17%732,421
May 27, 20262,985.003,000.002,800.002,910.002,910.00-2.51%765,078
May 26, 20263,220.003,300.002,935.002,985.002,985.00-1,687,403
May 22, 20262,990.003,095.002,900.002,985.002,985.00-0.17%830,642
May 21, 20262,840.003,145.002,780.002,990.002,990.0012.20%2,347,489
May 20, 20262,730.002,770.002,630.002,665.002,665.00-2.02%539,871
May 19, 20262,730.002,775.002,625.002,720.002,720.00-0.37%461,455
May 18, 20262,745.002,820.002,630.002,730.002,730.00-0.36%527,696
May 15, 20262,750.002,810.002,670.002,740.002,740.000.92%579,958
May 14, 20262,645.002,745.002,580.002,715.002,715.002.65%583,838
May 13, 20262,760.002,760.002,610.002,645.002,645.00-4.86%1,113,616
May 12, 20263,020.003,025.002,705.002,780.002,780.00-3.30%1,252,647
May 11, 20262,990.003,050.002,850.002,875.002,875.00-1.88%773,769
May 8, 20263,150.003,175.002,880.002,930.002,930.00-7.28%1,258,470
May 7, 20263,280.003,280.003,050.003,160.003,160.00-1.25%730,023
May 6, 20263,255.003,275.003,145.003,200.003,200.00-6.16%1,121,609
May 4, 20263,270.003,465.003,130.003,410.003,410.005.41%1,703,951
Apr 30, 20263,370.003,370.003,170.003,235.003,235.00-3.43%856,347
Apr 29, 20263,380.003,455.003,350.003,350.003,350.00-1.47%315,317
Apr 28, 20263,365.003,430.003,335.003,400.003,400.000.29%528,759
Apr 27, 20263,625.003,650.003,310.003,390.003,390.00-6.87%1,657,713
Apr 24, 20263,580.003,750.003,580.003,640.003,640.001.11%613,562
Apr 23, 20263,650.003,790.003,540.003,600.003,600.00-1.10%625,457
Apr 22, 20263,520.003,665.003,490.003,640.003,640.002.82%570,454
Apr 21, 20263,500.003,650.003,470.003,540.003,540.001.14%605,469
Apr 20, 20263,515.003,580.003,465.003,500.003,500.00-0.71%462,165
Apr 17, 20263,450.003,530.003,360.003,525.003,525.002.03%707,261
Apr 16, 20263,360.003,570.003,310.003,455.003,455.004.70%918,601
Apr 15, 20263,470.003,470.003,260.003,300.003,300.00-5.04%1,347,184
Apr 14, 20263,385.003,615.003,330.003,475.003,475.004.51%1,511,880
Apr 13, 20263,295.003,370.003,230.003,325.003,325.00-0.60%877,749
Apr 10, 20263,025.003,475.003,010.003,345.003,345.0011.69%2,813,388
Apr 9, 20262,960.003,050.002,905.002,995.002,995.001.01%427,118
Apr 8, 20262,860.003,045.002,855.002,965.002,965.004.40%833,453
Apr 7, 20262,895.002,915.002,800.002,840.002,840.00-1.56%380,361
Apr 6, 20262,915.002,960.002,860.002,885.002,885.00-1.03%398,886
Apr 3, 20262,895.002,925.002,845.002,915.002,915.001.75%272,181
Apr 2, 20262,920.002,920.002,795.002,865.002,865.00-1.21%681,730
Apr 1, 20263,045.003,070.002,800.002,900.002,900.00-3.81%1,453,963
Mar 31, 20263,120.003,220.002,995.003,015.003,015.00-3.98%945,749
Mar 30, 20263,040.003,170.002,985.003,140.003,140.001.45%525,304
Mar 27, 20263,030.003,150.003,030.003,095.003,095.000.32%589,238
Mar 26, 20263,095.003,185.003,060.003,085.003,085.00-1.12%359,439
Mar 25, 20263,185.003,195.003,075.003,120.003,120.00-1.27%566,713