Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
+95.00 (3.89%)
At close: Jul 21, 2026

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,445.002,540.002,420.002,540.002,540.003.89%413,558
Jul 20, 20262,360.002,510.002,350.002,445.002,445.002.09%304,691
Jul 16, 20262,340.002,460.002,340.002,395.002,395.000.63%351,398
Jul 15, 20262,295.002,415.002,295.002,380.002,380.004.62%183,144
Jul 14, 20262,270.002,320.002,220.002,275.002,275.00-0.22%226,496
Jul 13, 20262,350.002,390.002,270.002,280.002,280.00-3.39%220,442
Jul 10, 20262,340.002,395.002,310.002,360.002,360.001.29%183,197
Jul 9, 20262,300.002,390.002,285.002,330.002,330.001.30%205,144
Jul 8, 20262,330.002,360.002,260.002,300.002,300.00-2.34%379,377
Jul 7, 20262,400.002,420.002,295.002,355.002,355.00-2.69%311,299
Jul 6, 20262,455.002,460.002,360.002,420.002,420.00-1.22%202,209
Jul 3, 20262,400.002,470.002,335.002,450.002,450.001.24%240,990
Jul 2, 20262,390.002,485.002,300.002,420.002,420.00-359,267
Jul 1, 20262,390.002,450.002,355.002,420.002,420.001.04%325,641
Jun 30, 20262,495.002,510.002,350.002,395.002,395.00-4.01%444,971
Jun 29, 20262,420.002,520.002,410.002,495.002,495.002.25%358,676
Jun 26, 20262,500.002,560.002,400.002,440.002,440.00-3.56%440,436
Jun 25, 20262,710.002,765.002,515.002,530.002,530.00-5.77%477,949
Jun 24, 20262,620.002,750.002,620.002,685.002,685.000.94%282,469
Jun 23, 20262,755.002,810.002,660.002,660.002,660.00-5.67%585,608
Jun 22, 20262,870.002,935.002,800.002,820.002,820.00-3.26%452,535
Jun 19, 20263,015.003,015.002,800.002,915.002,915.00-2.35%986,507
Jun 18, 20263,120.003,125.002,950.002,985.002,985.00-3.08%627,984
Jun 17, 20262,995.003,155.002,940.003,080.003,080.002.67%655,683
Jun 16, 20263,040.003,080.002,965.003,000.003,000.00-1.32%498,303
Jun 15, 20263,215.003,280.003,020.003,040.003,040.00-2.88%678,671
Jun 12, 20263,010.003,310.003,010.003,130.003,130.003.30%1,441,865
Jun 11, 20262,915.003,125.002,840.003,030.003,030.003.95%1,064,078
Jun 10, 20263,060.003,165.002,840.002,915.002,915.00-4.89%1,617,248
Jun 9, 20262,820.003,415.002,790.003,065.003,065.008.11%4,383,500
Jun 8, 20262,280.003,070.002,255.002,835.002,835.0017.63%5,063,290
Jun 5, 20262,575.002,585.002,400.002,410.002,410.00-6.95%818,913
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%735,939
May 27, 20262,985.003,000.002,800.002,910.002,910.00-2.51%778,700
May 26, 20263,220.003,300.002,935.002,985.002,985.00-1,708,779
May 22, 20262,990.003,095.002,900.002,985.002,985.00-0.17%834,620
May 21, 20262,840.003,145.002,780.002,990.002,990.0012.20%2,373,355
May 20, 20262,730.002,770.002,630.002,665.002,665.00-2.02%550,178
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