Skip to main content
logo
Taeyang Metal Industrial Co., Ltd. (KRX:004105)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
+55.00 (1.39%)
Nov 4, 2026, 3:30 PM KST

KRX:004105 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,080.004,080.003,790.004,015.004,015.001.39%40,724
Nov 3, 20264,065.004,305.003,900.003,960.003,960.00-4.12%87,776
Nov 2, 20263,640.004,465.003,595.004,130.004,130.0015.36%161,997
Oct 30, 20263,610.003,780.003,500.003,580.003,580.00-4.53%71,837
Oct 29, 20263,940.004,095.003,685.003,750.003,750.00-6.25%60,615
Oct 28, 20264,060.004,140.003,905.004,000.004,000.00-1.48%47,368
Oct 27, 20264,080.004,100.003,895.004,060.004,060.001.50%44,968
Oct 26, 20263,975.004,200.003,940.004,000.004,000.00-4.08%56,868
Oct 23, 20264,265.004,460.003,685.004,170.004,170.00-3.36%171,771
Oct 22, 20264,305.004,395.004,230.004,315.004,315.00-1.82%24,996
Oct 21, 20264,370.004,500.004,335.004,395.004,395.00-0.90%20,329
Oct 20, 20264,490.004,520.004,390.004,435.004,435.00-1.33%20,838
Oct 19, 20264,405.004,580.004,365.004,495.004,495.000.22%16,554
Oct 16, 20264,600.004,630.004,440.004,485.004,485.00-1.64%31,255
Oct 15, 20264,600.004,600.004,425.004,560.004,560.00-1.72%64,858
Oct 14, 20264,685.004,740.004,555.004,640.004,640.00-1.28%74,967
Oct 13, 20264,330.004,755.004,260.004,700.004,700.006.21%123,187
Oct 12, 20264,675.004,675.004,415.004,425.004,425.00-5.04%85,256
Oct 8, 20264,420.004,665.004,375.004,660.004,660.003.67%85,099
Oct 7, 20264,750.004,750.004,420.004,495.004,495.00-3.75%86,844
Oct 6, 20264,490.004,850.004,460.004,670.004,670.003.20%120,185
Oct 2, 20264,490.004,545.004,350.004,525.004,525.001.69%98,240
Oct 1, 20264,130.004,525.004,085.004,450.004,450.007.23%206,018
Sep 30, 20264,065.004,200.004,000.004,150.004,150.002.09%57,451
Sep 29, 20264,180.004,180.003,965.004,065.004,065.000.62%68,039
Sep 28, 20263,950.004,045.003,815.004,040.004,040.004.26%114,308
Sep 23, 20263,680.003,930.003,590.003,875.003,875.005.30%104,520
Sep 22, 20263,455.003,750.003,455.003,680.003,680.005.60%78,058
Sep 21, 20263,545.003,550.003,400.003,485.003,485.00-0.29%21,227
Sep 18, 20263,550.003,600.003,430.003,495.003,495.00-1.55%29,256
Sep 17, 20263,440.003,595.003,335.003,550.003,550.003.95%41,465
Sep 16, 20263,410.003,435.003,355.003,415.003,415.000.29%10,521
Sep 15, 20263,635.003,635.003,340.003,405.003,405.00-4.22%23,603
Sep 14, 20263,355.003,700.003,355.003,555.003,555.002.89%66,090
Sep 11, 20263,445.003,455.003,400.003,455.003,455.00-0.14%11,548
Sep 10, 20263,400.003,460.003,310.003,460.003,460.001.62%14,698
Sep 9, 20263,460.003,460.003,325.003,405.003,405.00-0.29%9,395
Sep 8, 20263,370.003,450.003,330.003,415.003,415.001.19%26,527
Sep 7, 20263,205.003,375.003,205.003,375.003,375.004.17%16,025
Sep 4, 20263,115.003,255.003,115.003,240.003,240.004.01%11,828
Sep 3, 20263,140.003,200.003,060.003,115.003,115.00-1.74%11,077
Sep 2, 20263,200.003,270.003,150.003,170.003,170.00-1.40%7,719
Sep 1, 20263,255.003,305.003,190.003,215.003,215.00-0.31%9,552
Aug 31, 20263,150.003,230.003,080.003,225.003,225.002.38%9,469
Aug 28, 20263,115.003,290.003,115.003,150.003,150.001.12%14,307
Aug 27, 20263,075.003,175.003,055.003,115.003,115.001.30%25,614
Aug 26, 20263,095.003,100.002,990.003,075.003,075.00-22,602
Aug 25, 20262,850.003,085.002,850.003,075.003,075.005.85%33,364
Aug 24, 20262,830.002,955.002,800.002,905.002,905.002.65%14,477
Aug 21, 20262,790.002,860.002,760.002,830.002,830.001.43%13,235