Skip to main content
Tae Won Mulsan Co., Ltd. (KRX:001420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,375.00
+15.00 (0.45%)
At close: Dec 5, 2025

Tae Won Mulsan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,360.003,375.003,325.003,375.003,375.000.45%2,304
Dec 4, 20253,395.003,490.003,330.003,360.003,360.00-0.74%2,785
Dec 3, 20253,310.003,425.003,295.003,385.003,385.002.27%9,650
Dec 2, 20253,290.003,315.003,270.003,310.003,310.001.22%290
Dec 1, 20253,380.003,405.003,270.003,270.003,270.00-3.96%9,484
Nov 28, 20253,245.003,405.003,235.003,405.003,405.004.93%2,818
Nov 27, 20253,260.003,280.003,225.003,245.003,245.00-0.46%801
Nov 26, 20253,280.003,280.003,210.003,260.003,260.00-7,711
Nov 25, 20253,285.003,330.003,260.003,260.003,260.00-0.76%5,069
Nov 24, 20253,340.003,340.003,280.003,285.003,285.00-1.65%3,047
Nov 21, 20253,370.003,370.003,320.003,340.003,340.00-0.89%1,146
Nov 20, 20253,345.003,370.003,300.003,370.003,370.000.75%19,123
Nov 19, 20253,375.003,375.003,325.003,345.003,345.00-0.89%2,191
Nov 18, 20253,430.003,430.003,350.003,375.003,375.00-0.44%2,407
Nov 17, 20253,395.003,440.003,340.003,390.003,390.00-0.15%3,625
Nov 14, 20253,365.003,420.003,330.003,395.003,395.000.74%6,472
Nov 13, 20253,370.003,370.003,345.003,370.003,370.00-0.30%2,729
Nov 12, 20253,345.003,390.003,330.003,380.003,380.001.05%4,396
Nov 11, 20253,385.003,545.003,320.003,345.003,345.00-0.89%9,159
Nov 10, 20253,350.003,375.003,310.003,375.003,375.000.45%3,378
Nov 7, 20253,380.003,380.003,315.003,360.003,360.00-1.18%4,140
Nov 6, 20253,395.003,400.003,330.003,400.003,400.00-1.59%2,510
Nov 5, 20253,320.003,465.003,310.003,455.003,455.004.38%8,882
Nov 4, 20253,315.003,565.003,310.003,310.003,310.00-0.60%5,150
Nov 3, 20253,335.003,390.003,310.003,330.003,330.00-0.15%4,210
Oct 31, 20253,315.003,350.003,310.003,335.003,335.000.76%6,736
Oct 30, 20253,405.003,475.003,310.003,310.003,310.00-3.07%11,168
Oct 29, 20253,475.003,500.003,360.003,415.003,415.00-2.57%7,385
Oct 28, 20253,405.003,505.003,370.003,505.003,505.002.34%4,387
Oct 27, 20253,395.003,570.003,390.003,425.003,425.000.74%2,644
Oct 24, 20253,430.003,565.003,370.003,400.003,400.00-0.87%4,486
Oct 23, 20253,395.003,590.003,360.003,430.003,430.002.69%5,719
Oct 22, 20253,395.003,395.003,340.003,340.003,340.00-1.47%3,958
Oct 21, 20253,395.003,395.003,310.003,390.003,390.002.42%5,803
Oct 20, 20253,315.003,315.003,300.003,310.003,310.00-0.15%514
Oct 17, 20253,280.003,315.003,280.003,315.003,315.00-985
Oct 16, 20253,320.003,340.003,280.003,315.003,315.000.30%5,514
Oct 15, 20253,365.003,365.003,295.003,305.003,305.000.15%2,056
Oct 14, 20253,330.003,330.003,295.003,300.003,300.00-0.90%859
Oct 13, 20253,300.003,400.003,300.003,330.003,330.00-0.30%1,913
Oct 10, 20253,400.003,400.003,305.003,340.003,340.00-0.30%2,054
Oct 2, 20253,330.003,400.003,305.003,350.003,350.000.60%5,160
Oct 1, 20253,400.003,400.003,305.003,330.003,330.00-1.33%6,819
Sep 30, 20253,400.003,400.003,275.003,375.003,375.001.66%9,277
Sep 29, 20253,320.003,320.003,305.003,320.003,320.00-4,407
Sep 26, 20253,325.003,325.003,305.003,320.003,320.00-0.15%917
Sep 25, 20253,360.003,360.003,320.003,325.003,325.000.15%717
Sep 24, 20253,310.003,325.003,300.003,320.003,320.00-0.75%2,268
Sep 23, 20253,355.003,360.003,325.003,345.003,345.00-694
Sep 22, 20253,315.003,350.003,305.003,345.003,345.00-0.15%2,858
Sep 19, 20253,385.003,395.003,340.003,350.003,350.00-1.18%4,168
Sep 18, 20253,385.003,410.003,345.003,390.003,390.000.30%3,272
Sep 17, 20253,330.003,380.003,310.003,380.003,380.000.90%6,614
Sep 16, 20253,415.003,415.003,330.003,350.003,350.00-0.74%8,248
Sep 15, 20253,420.003,425.003,360.003,375.003,375.00-1.32%3,834
Sep 12, 20253,365.003,485.003,355.003,420.003,420.000.74%6,596
Sep 11, 20253,385.003,395.003,350.003,395.003,395.00-6,233
Sep 10, 20253,460.003,460.003,380.003,395.003,395.00-1.88%12,285
Sep 9, 20253,535.003,535.003,410.003,460.003,460.00-2.12%4,692
Sep 8, 20253,590.003,655.003,490.003,535.003,535.00-1.81%9,300
Sep 5, 20253,520.003,650.003,475.003,600.003,600.002.27%6,072
Sep 4, 20253,530.003,645.003,470.003,520.003,520.00-0.28%22,801
Sep 3, 20253,545.003,700.003,510.003,530.003,530.00-0.42%5,892
Sep 2, 20253,510.003,545.003,480.003,545.003,545.000.42%3,938
Sep 1, 20253,560.003,560.003,490.003,530.003,530.00-0.84%632
Aug 29, 20253,560.003,650.003,510.003,560.003,560.000.14%8,504
Aug 28, 20253,530.003,595.003,495.003,555.003,555.00-0.28%5,267
Aug 27, 20253,500.003,565.003,470.003,565.003,565.002.44%2,543
Aug 26, 20253,505.003,650.003,460.003,480.003,480.00-0.14%8,363
Aug 25, 20253,555.003,750.003,470.003,485.003,485.00-1.55%19,966
Aug 22, 20253,520.003,795.003,495.003,540.003,540.000.14%19,282
Aug 21, 20253,535.003,770.003,495.003,535.003,535.00-0.56%3,292
Aug 20, 20253,480.003,562.003,480.003,555.003,555.002.16%2,859
Aug 19, 20253,780.003,780.003,480.003,480.003,480.00-1.83%9,705
Aug 18, 20253,550.003,550.003,505.003,545.003,545.00-1,752
Aug 14, 20253,590.003,600.003,545.003,545.003,545.00-1.25%2,798
Aug 13, 20253,655.003,655.003,590.003,590.003,590.00-1.78%3,015
Aug 12, 20253,620.003,655.003,580.003,655.003,655.001.11%5,676
Aug 11, 20253,690.003,695.003,600.003,615.003,615.00-1.90%3,851
Aug 8, 20253,740.003,775.003,665.003,685.003,685.00-1.47%5,907
Aug 7, 20253,775.003,775.003,705.003,740.003,740.00-0.80%3,727
Aug 6, 20253,680.003,795.003,680.003,770.003,770.002.45%3,493
Aug 5, 20253,725.003,765.003,655.003,680.003,680.00-1.87%5,712
Aug 4, 20253,755.003,755.003,665.003,750.003,750.00-0.13%3,278
Aug 1, 20253,675.003,755.003,630.003,755.003,755.002.18%6,066
Jul 31, 20253,780.003,780.003,675.003,675.003,675.00-2.78%3,854
Jul 30, 20253,770.003,790.003,760.003,780.003,780.00-0.26%919
Jul 29, 20253,790.003,790.003,685.003,790.003,790.001.07%9,065
Jul 28, 20253,865.003,970.003,710.003,750.003,750.00-2.98%27,198
Jul 25, 20253,890.003,890.003,785.003,865.003,865.000.91%1,503
Jul 24, 20253,905.003,905.003,800.003,830.003,830.00-1.79%2,843
Jul 23, 20253,985.003,985.003,790.003,900.003,900.001.69%2,894
Jul 22, 20253,835.004,050.003,775.003,835.003,835.00-5,094
Jul 21, 20253,830.003,840.003,810.003,835.003,835.00-0.26%10,466
Jul 18, 20253,930.003,930.003,815.003,845.003,845.00-2.16%5,075
Jul 17, 20253,950.003,950.003,815.003,930.003,930.00-0.51%6,378
Jul 16, 20253,960.003,960.003,870.003,950.003,950.00-0.25%5,432
Jul 15, 20253,910.003,965.003,865.003,960.003,960.00-5,496
Jul 14, 20254,040.004,040.003,915.003,960.003,960.00-1.98%6,674
Jul 11, 20253,940.004,040.003,910.004,040.004,040.001.76%5,508