Skip to main content
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-120.00 (-4.24%)
Mar 9, 2026, 3:30 PM KST

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,830.002,835.002,700.002,710.002,710.00-4.24%5,524
Mar 6, 20262,790.002,830.002,645.002,830.002,830.001.43%6,680
Mar 5, 20262,680.002,865.002,630.002,790.002,790.004.89%22,583
Mar 4, 20262,815.002,815.002,660.002,660.002,660.00-5.51%43,632
Mar 3, 20262,895.002,900.002,815.002,815.002,815.00-4.09%17,800
Feb 27, 20262,965.002,965.002,875.002,935.002,935.000.17%32,386
Feb 26, 20263,060.003,075.002,930.002,930.002,930.00-4.25%44,040
Feb 25, 20263,035.003,100.003,025.003,060.003,060.00-0.33%10,278
Feb 24, 20263,100.003,100.003,035.003,070.003,070.00-0.16%4,120
Feb 23, 20263,045.003,095.003,040.003,075.003,075.002.33%12,216
Feb 20, 20262,965.003,040.002,965.003,005.003,005.001.69%11,058
Feb 19, 20263,100.003,130.002,950.002,955.002,955.00-4.68%93,774
Feb 13, 20263,070.003,100.003,070.003,100.003,100.000.98%9,837
Feb 12, 20263,220.003,220.003,055.003,070.003,070.00-3.61%46,927
Feb 11, 20263,160.003,215.003,160.003,185.003,185.000.79%6,881
Feb 10, 20263,140.003,245.003,140.003,160.003,160.000.64%5,619
Feb 9, 20263,145.003,220.003,135.003,140.003,140.000.16%6,160
Feb 6, 20263,240.003,240.003,120.003,135.003,135.00-3.24%12,362
Feb 5, 20263,240.003,240.003,205.003,240.003,240.00-1,824
Feb 4, 20263,300.003,300.003,200.003,240.003,240.000.47%6,968
Feb 3, 20263,180.003,250.003,180.003,225.003,225.000.31%1,209
Feb 2, 20263,190.003,255.003,160.003,215.003,215.000.16%14,265
Jan 30, 20263,235.003,245.003,195.003,210.003,210.00-1.08%2,824
Jan 29, 20263,275.003,315.003,225.003,245.003,245.00-0.92%7,522
Jan 28, 20263,300.003,335.003,240.003,275.003,275.00-0.76%8,233
Jan 27, 20263,205.003,300.003,205.003,300.003,300.002.80%8,235
Jan 26, 20263,215.003,245.003,155.003,210.003,210.00-0.93%21,364
Jan 23, 20263,240.003,250.003,160.003,240.003,240.000.93%5,260
Jan 22, 20263,240.003,270.003,180.003,210.003,210.000.47%9,537
Jan 21, 20263,245.003,245.003,195.003,195.003,195.00-1.54%6,693
Jan 20, 20263,215.003,245.003,175.003,245.003,245.00-5,406
Jan 19, 20263,150.003,245.003,130.003,245.003,245.002.20%272,833
Jan 16, 20263,080.003,175.003,080.003,175.003,175.002.25%5,986
Jan 15, 20263,115.003,140.003,080.003,105.003,105.00-1.11%2,289
Jan 14, 20263,160.003,180.003,085.003,140.003,140.00-0.95%4,933
Jan 13, 20263,155.003,190.003,070.003,170.003,170.000.48%34,057
Jan 12, 20263,160.003,190.003,150.003,155.003,155.00-1.25%7,167
Jan 9, 20263,170.003,210.003,160.003,195.003,195.000.63%4,329
Jan 8, 20263,295.003,295.003,165.003,175.003,175.00-3.20%22,666
Jan 7, 20263,210.003,280.003,210.003,280.003,280.001.55%3,434
Jan 6, 20263,420.003,420.003,230.003,230.003,230.00-5.69%34,556
Jan 5, 20263,535.003,540.003,405.003,425.003,425.00-2.70%9,066
Jan 2, 20263,525.003,550.003,460.003,520.003,520.00-1.12%22,054
Dec 30, 20253,610.003,610.003,500.003,560.003,560.00-1.39%3,644
Dec 29, 20253,650.003,690.003,500.003,610.003,610.00-2.70%18,751
Dec 26, 20253,680.003,850.003,610.003,710.003,510.000.82%14,193
Dec 24, 20253,635.003,730.003,605.003,680.003,481.621.66%4,991
Dec 23, 20253,615.003,670.003,570.003,620.003,424.850.14%14,727
Dec 22, 20253,640.003,705.003,595.003,615.003,420.12-1.23%10,526
Dec 19, 20253,600.003,670.003,530.003,660.003,462.702.52%6,176
Dec 18, 20253,630.003,650.003,570.003,570.003,377.55-1.79%4,737
Dec 17, 20253,400.003,800.003,385.003,635.003,439.046.13%97,290
Dec 16, 20253,430.003,440.003,400.003,425.003,240.36-1.44%3,971
Dec 15, 20253,330.003,490.003,320.003,475.003,287.673.42%12,026
Dec 12, 20253,340.003,365.003,330.003,360.003,178.870.60%1,547
Dec 11, 20253,370.003,500.003,300.003,340.003,159.95-1.18%15,272
Dec 10, 20253,395.003,395.003,300.003,380.003,197.790.90%6,565
Dec 9, 20253,345.003,415.003,335.003,350.003,169.410.45%413
Dec 8, 20253,395.003,500.003,265.003,335.003,155.22-1.19%4,744
Dec 5, 20253,360.003,375.003,325.003,375.003,193.060.45%2,304
Dec 4, 20253,395.003,490.003,330.003,360.003,178.87-0.74%2,785
Dec 3, 20253,310.003,425.003,295.003,385.003,202.522.27%9,650
Dec 2, 20253,290.003,315.003,270.003,310.003,131.561.22%290
Dec 1, 20253,380.003,405.003,270.003,270.003,093.72-3.96%9,484
Nov 28, 20253,245.003,405.003,235.003,405.003,221.444.93%2,818
Nov 27, 20253,260.003,280.003,225.003,245.003,070.07-0.46%801
Nov 26, 20253,280.003,280.003,210.003,260.003,084.26-7,749
Nov 25, 20253,285.003,330.003,260.003,260.003,084.26-0.76%5,069
Nov 24, 20253,340.003,340.003,280.003,285.003,107.91-1.65%3,047
Nov 21, 20253,370.003,370.003,320.003,340.003,159.95-0.89%1,146
Nov 20, 20253,345.003,370.003,300.003,370.003,188.330.75%19,123
Nov 19, 20253,375.003,375.003,325.003,345.003,164.68-0.89%2,191
Nov 18, 20253,430.003,430.003,350.003,375.003,193.06-0.44%2,407
Nov 17, 20253,395.003,440.003,340.003,390.003,207.25-0.15%3,625
Nov 14, 20253,365.003,420.003,330.003,395.003,211.980.74%6,472
Nov 13, 20253,370.003,370.003,345.003,370.003,188.33-0.30%2,729
Nov 12, 20253,345.003,390.003,330.003,380.003,197.791.05%4,396
Nov 11, 20253,385.003,545.003,320.003,345.003,164.68-0.89%9,159
Nov 10, 20253,350.003,375.003,310.003,375.003,193.060.45%3,378
Nov 7, 20253,380.003,380.003,315.003,360.003,178.87-1.18%4,140
Nov 6, 20253,395.003,400.003,330.003,400.003,216.71-1.59%2,510
Nov 5, 20253,320.003,465.003,310.003,455.003,268.754.38%8,882
Nov 4, 20253,315.003,565.003,310.003,310.003,131.56-0.60%5,150
Nov 3, 20253,335.003,390.003,310.003,330.003,150.49-0.15%4,210
Oct 31, 20253,315.003,350.003,310.003,335.003,155.220.76%6,736
Oct 30, 20253,405.003,475.003,310.003,310.003,131.56-3.07%11,168
Oct 29, 20253,475.003,500.003,360.003,415.003,230.90-2.57%7,385
Oct 28, 20253,405.003,505.003,370.003,505.003,316.052.34%4,387
Oct 27, 20253,395.003,570.003,390.003,425.003,240.360.74%2,644
Oct 24, 20253,430.003,565.003,370.003,400.003,216.71-0.87%4,486
Oct 23, 20253,395.003,590.003,360.003,430.003,245.092.69%5,719
Oct 22, 20253,395.003,395.003,340.003,340.003,159.95-1.47%3,958
Oct 21, 20253,395.003,395.003,310.003,390.003,207.252.42%5,803
Oct 20, 20253,315.003,315.003,300.003,310.003,131.56-0.15%514
Oct 17, 20253,280.003,315.003,280.003,315.003,136.29-985
Oct 16, 20253,320.003,340.003,280.003,315.003,136.290.30%5,514
Oct 15, 20253,365.003,365.003,295.003,305.003,126.830.15%2,056
Oct 14, 20253,330.003,330.003,295.003,300.003,122.10-0.90%859
Oct 13, 20253,300.003,400.003,300.003,330.003,150.49-0.30%1,913
Oct 10, 20253,400.003,400.003,305.003,340.003,159.95-0.30%2,054