Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
-120.00 (-4.37%)
Oct 30, 2026, 3:30 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,695.002,740.002,600.002,625.002,625.00-4.37%215,447
Oct 29, 20262,910.002,910.002,675.002,745.002,745.00-5.34%493,702
Oct 28, 20262,915.002,975.002,820.002,900.002,900.00-0.68%271,311
Oct 27, 20262,910.002,940.002,850.002,920.002,920.000.34%173,255
Oct 26, 20262,895.002,940.002,840.002,910.002,910.00-0.85%298,686
Oct 23, 20263,020.003,085.002,710.002,935.002,935.00-3.45%1,331,199
Oct 22, 20263,055.003,095.003,000.003,040.003,040.00-167,167
Oct 21, 20263,050.003,120.003,005.003,040.003,040.00-0.33%150,986
Oct 20, 20263,040.003,090.002,975.003,050.003,050.00-0.16%214,740
Oct 19, 20263,005.003,060.002,915.003,055.003,055.000.49%245,626
Oct 16, 20263,120.003,175.003,005.003,040.003,040.00-4.10%312,411
Oct 15, 20263,130.003,170.003,065.003,170.003,170.00-0.63%276,064
Oct 14, 20263,150.003,240.003,135.003,190.003,190.001.75%236,305
Oct 13, 20263,010.003,200.002,995.003,135.003,135.001.79%487,854
Oct 12, 20263,160.003,235.003,080.003,080.003,080.00-3.75%297,525
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%549,944
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