Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
-60.00 (-2.01%)
Sep 18, 2026, 3:30 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,990.003,010.002,922.002,930.002,930.00-2.01%249,052
Sep 17, 20262,930.003,035.002,860.002,990.002,990.003.10%331,510
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%1,233,743
Sep 11, 20262,860.002,875.002,770.002,780.002,780.00-2.80%224,745
Sep 10, 20262,790.002,865.002,790.002,860.002,860.001.42%163,696
Sep 9, 20262,835.002,845.002,785.002,820.002,820.00-0.35%163,408
Sep 8, 20262,770.002,850.002,755.002,830.002,830.002.17%390,821
Sep 7, 20262,700.002,840.002,660.002,770.002,770.002.97%522,276
Sep 4, 20262,560.002,720.002,545.002,690.002,690.006.53%504,589
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%205,605
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%107,607
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%203,947
Aug 25, 20262,495.002,675.002,450.002,655.002,655.006.41%594,495
Aug 24, 20262,460.002,515.002,395.002,495.002,495.003.74%340,446
Aug 21, 20262,390.002,470.002,330.002,405.002,405.000.63%361,998
Aug 20, 20262,310.002,450.002,300.002,390.002,390.004.14%358,307
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%252,402
Aug 14, 20262,400.002,445.002,365.002,400.002,400.001.05%176,212
Aug 13, 20262,415.002,445.002,375.002,375.002,375.00-2.26%206,051
Aug 12, 20262,450.002,465.002,410.002,430.002,430.000.21%122,653
Aug 11, 20262,430.002,455.002,395.002,425.002,425.00-166,543
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%108,646
Aug 6, 20262,430.002,460.002,385.002,415.002,415.00-0.62%128,060
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%337,494
Jul 30, 20262,170.002,240.002,150.002,175.002,175.00-0.68%359,103
Jul 29, 20262,265.002,325.002,150.002,190.002,190.00-3.31%455,652
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
Jul 24, 20262,385.002,480.002,350.002,365.002,365.00-1.66%406,230
Jul 23, 20262,515.002,545.002,370.002,405.002,405.00-7.68%1,012,618
Jul 22, 20262,545.002,660.002,410.002,605.002,605.002.56%1,443,995
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