Skip to main content
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
-95.00 (-3.34%)
Mar 9, 2026, 3:30 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,735.002,855.002,675.002,750.002,750.00-3.34%566,039
Mar 6, 20262,795.002,900.002,725.002,845.002,845.001.79%522,714
Mar 5, 20262,720.002,805.002,715.002,795.002,795.007.29%613,398
Mar 4, 20262,775.002,875.002,600.002,605.002,605.00-8.60%1,870,380
Mar 3, 20262,775.003,005.002,745.002,850.002,850.000.18%1,071,303
Feb 27, 20263,030.003,090.002,830.002,845.002,845.00-5.95%1,446,121
Feb 26, 20263,110.003,120.002,980.003,025.003,025.00-0.82%1,044,577
Feb 25, 20263,035.003,115.002,980.003,050.003,050.00-905,885
Feb 24, 20263,060.003,185.002,980.003,050.003,050.00-0.49%1,317,049
Feb 23, 20262,655.003,110.002,655.003,065.003,065.0017.88%3,919,792
Feb 20, 20262,710.002,710.002,555.002,600.002,600.00-4.06%1,071,475
Feb 19, 20262,510.002,730.002,510.002,710.002,710.008.40%1,254,202
Feb 13, 20262,475.002,515.002,445.002,500.002,500.000.20%281,057
Feb 12, 20262,480.002,500.002,445.002,495.002,495.001.22%261,748
Feb 11, 20262,420.002,510.002,400.002,465.002,465.001.86%606,393
Feb 10, 20262,330.002,455.002,320.002,420.002,420.003.86%398,414
Feb 9, 20262,440.002,500.002,330.002,330.002,330.00-1.27%759,798
Feb 6, 20262,415.002,420.002,325.002,360.002,360.00-3.08%362,624
Feb 5, 20262,495.002,510.002,400.002,435.002,435.00-2.60%387,809
Feb 4, 20262,470.002,530.002,430.002,500.002,500.001.42%497,873
Feb 3, 20262,420.002,475.002,360.002,465.002,465.002.92%826,502
Feb 2, 20262,345.002,445.002,315.002,395.002,395.004.59%1,354,143
Jan 30, 20262,300.002,325.002,235.002,290.002,290.00-0.43%613,367
Jan 29, 20262,280.002,435.002,235.002,300.002,300.000.88%1,994,606
Jan 28, 20262,260.002,330.002,230.002,280.002,280.001.56%516,596
Jan 27, 20262,290.002,290.002,210.002,245.002,245.00-1.97%367,453
Jan 26, 20262,250.002,300.002,215.002,290.002,290.001.78%388,466
Jan 23, 20262,235.002,280.002,200.002,250.002,250.000.22%205,414
Jan 22, 20262,225.002,270.002,175.002,245.002,245.000.67%236,059
Jan 21, 20262,270.002,270.002,185.002,230.002,230.00-1.76%308,160
Jan 20, 20262,225.002,300.002,220.002,270.002,270.001.57%398,270
Jan 19, 20262,200.002,345.002,200.002,235.002,235.001.59%838,648
Jan 16, 20262,300.002,330.002,175.002,200.002,200.00-5.17%707,761
Jan 15, 20262,200.002,330.002,185.002,320.002,320.005.45%723,841
Jan 14, 20262,110.002,335.002,060.002,200.002,200.001.85%1,253,303
Jan 13, 20262,165.002,180.002,130.002,160.002,160.00-0.23%163,213
Jan 12, 20262,150.002,200.002,120.002,165.002,165.001.88%310,784
Jan 9, 20262,100.002,165.002,065.002,125.002,125.002.91%266,865
Jan 8, 20262,145.002,145.002,055.002,065.002,065.00-3.28%311,030
Jan 7, 20262,155.002,190.002,110.002,135.002,135.00-2.06%280,027
Jan 6, 20262,270.002,290.002,140.002,180.002,180.00-3.11%576,260
Jan 5, 20262,330.002,330.002,220.002,250.002,250.00-2.81%497,138
Jan 2, 20262,315.002,385.002,300.002,315.002,315.00-0.22%166,263
Dec 30, 20252,370.002,370.002,300.002,320.002,320.00-2.11%139,166
Dec 29, 20252,360.002,405.002,320.002,370.002,370.00-226,148
Dec 26, 20252,390.002,390.002,330.002,370.002,360.00-0.21%134,316
Dec 24, 20252,350.002,400.002,345.002,375.002,364.981.06%120,845
Dec 23, 20252,410.002,410.002,345.002,350.002,340.08-2.08%204,391
Dec 22, 20252,405.002,485.002,350.002,400.002,389.87-0.21%273,272
Dec 19, 20252,430.002,440.002,365.002,405.002,394.85-0.21%162,900
Dec 18, 20252,375.002,425.002,355.002,410.002,399.831.26%143,082
Dec 17, 20252,505.002,515.002,345.002,380.002,369.96-4.99%586,909
Dec 16, 20252,610.002,610.002,475.002,505.002,494.43-3.47%387,496
Dec 15, 20252,585.002,635.002,550.002,595.002,584.050.19%375,904
Dec 12, 20252,450.002,600.002,440.002,590.002,579.075.71%240,075
Dec 11, 20252,505.002,515.002,430.002,450.002,439.66-2.20%411,885
Dec 10, 20252,505.002,555.002,505.002,505.002,494.43-0.99%208,449
Dec 9, 20252,570.002,585.002,500.002,530.002,519.32-1.56%229,855
Dec 8, 20252,630.002,640.002,540.002,570.002,559.16-0.77%355,460
Dec 5, 20252,480.002,610.002,480.002,590.002,579.074.86%622,407
Dec 4, 20252,445.002,550.002,440.002,470.002,459.580.82%320,957
Dec 3, 20252,490.002,490.002,415.002,450.002,439.66-1.61%251,784
Dec 2, 20252,425.002,500.002,410.002,490.002,479.491.84%310,728
Dec 1, 20252,405.002,485.002,385.002,445.002,434.681.03%361,028
Nov 28, 20252,465.002,465.002,380.002,420.002,409.79-0.41%188,713
Nov 27, 20252,365.002,440.002,355.002,430.002,419.752.75%308,793
Nov 26, 20252,330.002,390.002,330.002,365.002,355.021.94%152,365
Nov 25, 20252,390.002,425.002,295.002,320.002,310.21-3.93%434,249
Nov 24, 20252,440.002,465.002,380.002,415.002,404.81-359,591
Nov 21, 20252,340.002,495.002,330.002,415.002,404.81-414,335
Nov 20, 20252,325.002,460.002,325.002,415.002,404.814.32%626,917
Nov 19, 20252,290.002,360.002,270.002,315.002,305.231.09%480,462
Nov 18, 20252,285.002,325.002,250.002,290.002,280.34-0.22%327,577
Nov 17, 20252,215.002,320.002,205.002,295.002,285.324.32%377,843
Nov 14, 20252,185.002,270.002,160.002,200.002,190.72-1.57%220,533
Nov 13, 20252,240.002,310.002,190.002,235.002,225.57-0.22%281,710
Nov 12, 20252,180.002,300.002,160.002,240.002,230.552.75%625,975
Nov 11, 20252,175.002,210.002,125.002,180.002,170.800.46%207,185
Nov 10, 20252,145.002,185.002,085.002,170.002,160.843.09%294,068
Nov 7, 20252,065.002,140.002,045.002,105.002,096.120.72%239,050
Nov 6, 20252,040.002,125.002,035.002,090.002,081.182.70%198,493
Nov 5, 20251,970.002,095.001,957.002,035.002,026.413.04%341,883
Nov 4, 20251,985.001,993.001,951.001,975.001,966.670.46%221,421
Nov 3, 20252,055.002,065.001,962.001,966.001,957.70-4.10%711,542
Oct 31, 20252,095.002,095.002,050.002,050.002,041.35-1.20%153,739
Oct 30, 20252,105.002,130.002,040.002,075.002,066.24-1.89%401,152
Oct 29, 20252,170.002,185.002,115.002,115.002,106.08-2.53%163,760
Oct 28, 20252,215.002,215.002,140.002,170.002,160.84-1.59%217,035
Oct 27, 20252,180.002,245.002,150.002,205.002,195.701.15%342,760
Oct 24, 20252,140.002,235.002,140.002,180.002,170.800.93%273,299
Oct 23, 20252,115.002,175.002,115.002,160.002,150.891.17%186,523
Oct 22, 20252,115.002,150.002,090.002,135.002,125.990.47%93,526
Oct 21, 20252,090.002,140.002,085.002,125.002,116.031.67%178,241
Oct 20, 20252,090.002,115.002,080.002,090.002,081.18-100,744
Oct 17, 20252,135.002,135.002,090.002,090.002,081.18-2.79%145,477
Oct 16, 20252,180.002,180.002,135.002,150.002,140.93-0.92%163,958
Oct 15, 20252,090.002,190.002,090.002,170.002,160.843.33%330,036
Oct 14, 20252,100.002,135.002,070.002,100.002,091.140.48%164,461
Oct 13, 20252,075.002,100.002,065.002,090.002,081.18-1.42%243,226
Oct 10, 20252,120.002,135.002,060.002,120.002,111.05-327,940