Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+5.00 (0.16%)
At close: Oct 8, 2026

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,180.003,250.003,145.003,200.003,200.000.16%336,056
Oct 7, 20263,285.003,290.003,170.003,195.003,195.00-1.39%304,079
Oct 6, 20263,270.003,375.003,230.003,240.003,240.00-0.92%541,741
Oct 2, 20263,165.003,280.003,160.003,270.003,270.003.32%349,839
Oct 1, 20263,040.003,190.003,025.003,165.003,165.003.94%498,293
Sep 30, 20263,070.003,095.003,015.003,045.003,045.00-0.81%273,056
Sep 29, 20263,115.003,125.003,030.003,070.003,070.00-1.76%261,935
Sep 28, 20263,090.003,175.002,990.003,125.003,125.001.63%377,322
Sep 23, 20263,060.003,140.003,025.003,075.003,075.000.82%539,105
Sep 22, 20262,925.003,075.002,895.003,050.003,050.004.45%658,597
Sep 21, 20262,985.002,985.002,820.002,920.002,920.00-0.34%245,025
Sep 18, 20262,990.003,010.002,922.002,930.002,930.00-2.01%260,971
Sep 17, 20262,930.003,035.002,860.002,990.002,990.003.10%392,213
Sep 16, 20262,855.002,900.002,825.002,900.002,900.001.58%187,197
Sep 15, 20262,950.002,965.002,840.002,855.002,855.00-3.87%383,493
Sep 14, 20262,785.003,050.002,755.002,970.002,970.006.83%1,270,401
Sep 11, 20262,860.002,875.002,770.002,780.002,780.00-2.80%224,926
Sep 10, 20262,790.002,865.002,790.002,860.002,860.001.42%163,993
Sep 9, 20262,835.002,845.002,785.002,820.002,820.00-0.35%163,782
Sep 8, 20262,770.002,850.002,755.002,830.002,830.002.17%394,442
Sep 7, 20262,700.002,840.002,660.002,770.002,770.002.97%522,483
Sep 4, 20262,560.002,720.002,545.002,690.002,690.006.53%504,943
Sep 3, 20262,580.002,600.002,510.002,525.002,525.00-1.94%226,079
Sep 2, 20262,580.002,640.002,550.002,575.002,575.00-0.96%206,340
Sep 1, 20262,565.002,625.002,565.002,600.002,600.000.19%156,311
Aug 31, 20262,605.002,620.002,550.002,595.002,595.00-1.33%99,394
Aug 28, 20262,625.002,630.002,580.002,630.002,630.000.19%107,657
Aug 27, 20262,595.002,650.002,545.002,625.002,625.001.94%196,128
Aug 26, 20262,635.002,635.002,555.002,575.002,575.00-3.01%205,261
Aug 25, 20262,495.002,675.002,450.002,655.002,655.006.41%594,811
Aug 24, 20262,460.002,515.002,395.002,495.002,495.003.74%349,849
Aug 21, 20262,390.002,470.002,330.002,405.002,405.000.63%363,268
Aug 20, 20262,310.002,450.002,300.002,390.002,390.004.14%358,489
Aug 19, 20262,290.002,330.002,270.002,295.002,295.00-1.50%217,995
Aug 18, 20262,400.002,420.002,315.002,330.002,330.00-2.92%252,668
Aug 14, 20262,400.002,445.002,365.002,400.002,400.001.05%178,420
Aug 13, 20262,415.002,445.002,375.002,375.002,375.00-2.26%214,577
Aug 12, 20262,450.002,465.002,410.002,430.002,430.000.21%123,042
Aug 11, 20262,430.002,455.002,395.002,425.002,425.00-171,115
Aug 10, 20262,435.002,455.002,385.002,425.002,425.000.62%309,195
Aug 7, 20262,405.002,450.002,370.002,410.002,410.00-0.21%109,077
Aug 6, 20262,430.002,460.002,385.002,415.002,415.00-0.62%134,249
Aug 5, 20262,440.002,475.002,410.002,430.002,430.001.67%271,845
Aug 4, 20262,290.002,420.002,290.002,390.002,390.005.05%309,556
Aug 3, 20262,260.002,355.002,260.002,275.002,275.00-250,800
Jul 31, 20262,210.002,285.002,175.002,275.002,275.004.60%381,739
Jul 30, 20262,170.002,240.002,150.002,175.002,175.00-0.68%364,744
Jul 29, 20262,265.002,325.002,150.002,190.002,190.00-3.31%455,665
Jul 28, 20262,355.002,385.002,245.002,265.002,265.00-5.43%491,334
Jul 27, 20262,360.002,405.002,330.002,395.002,395.001.27%173,754