Skip to main content
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
+120.00 (4.86%)
At close: Dec 5, 2025

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,480.002,610.002,480.002,590.002,590.004.86%621,531
Dec 4, 20252,445.002,550.002,440.002,470.002,470.000.82%320,957
Dec 3, 20252,490.002,490.002,415.002,450.002,450.00-1.61%249,687
Dec 2, 20252,425.002,500.002,410.002,490.002,490.001.84%309,232
Dec 1, 20252,405.002,485.002,385.002,445.002,445.001.03%360,452
Nov 28, 20252,465.002,465.002,380.002,420.002,420.00-0.41%188,713
Nov 27, 20252,365.002,440.002,355.002,430.002,430.002.75%307,304
Nov 26, 20252,330.002,390.002,330.002,365.002,365.001.94%150,466
Nov 25, 20252,390.002,425.002,295.002,320.002,320.00-3.93%434,249
Nov 24, 20252,440.002,465.002,380.002,415.002,415.00-359,067
Nov 21, 20252,340.002,495.002,330.002,415.002,415.00-413,648
Nov 20, 20252,325.002,460.002,325.002,415.002,415.004.32%622,718
Nov 19, 20252,290.002,360.002,270.002,315.002,315.001.09%480,462
Nov 18, 20252,285.002,325.002,250.002,290.002,290.00-0.22%327,577
Nov 17, 20252,215.002,320.002,205.002,295.002,295.004.32%377,843
Nov 14, 20252,185.002,270.002,160.002,200.002,200.00-1.57%220,533
Nov 13, 20252,240.002,310.002,190.002,235.002,235.00-0.22%281,710
Nov 12, 20252,180.002,300.002,160.002,240.002,240.002.75%625,975
Nov 11, 20252,175.002,210.002,125.002,180.002,180.000.46%207,185
Nov 10, 20252,145.002,185.002,085.002,170.002,170.003.09%294,068
Nov 7, 20252,065.002,140.002,045.002,105.002,105.000.72%239,050
Nov 6, 20252,040.002,125.002,035.002,090.002,090.002.70%198,493
Nov 5, 20251,970.002,095.001,957.002,035.002,035.003.04%341,883
Nov 4, 20251,985.001,993.001,951.001,975.001,975.000.46%221,421
Nov 3, 20252,055.002,065.001,962.001,966.001,966.00-4.10%711,542
Oct 31, 20252,095.002,095.002,050.002,050.002,050.00-1.20%153,739
Oct 30, 20252,105.002,130.002,040.002,075.002,075.00-1.89%401,152
Oct 29, 20252,170.002,185.002,115.002,115.002,115.00-2.53%163,760
Oct 28, 20252,215.002,215.002,140.002,170.002,170.00-1.59%217,035
Oct 27, 20252,180.002,245.002,150.002,205.002,205.001.15%342,760
Oct 24, 20252,140.002,235.002,140.002,180.002,180.000.93%273,299
Oct 23, 20252,115.002,175.002,115.002,160.002,160.001.17%186,523
Oct 22, 20252,115.002,150.002,090.002,135.002,135.000.47%93,526
Oct 21, 20252,090.002,140.002,085.002,125.002,125.001.67%178,241
Oct 20, 20252,090.002,115.002,080.002,090.002,090.00-100,744
Oct 17, 20252,135.002,135.002,090.002,090.002,090.00-2.79%145,477
Oct 16, 20252,180.002,180.002,135.002,150.002,150.00-0.92%163,958
Oct 15, 20252,090.002,190.002,090.002,170.002,170.003.33%330,036
Oct 14, 20252,100.002,135.002,070.002,100.002,100.000.48%164,461
Oct 13, 20252,075.002,100.002,065.002,090.002,090.00-1.42%243,226
Oct 10, 20252,120.002,135.002,060.002,120.002,120.00-327,940
Oct 2, 20252,070.002,130.002,040.002,120.002,120.003.16%437,247
Oct 1, 20252,080.002,515.002,045.002,055.002,055.00-4,572,095
Sep 30, 20252,065.002,065.002,030.002,055.002,055.00-0.48%88,518
Sep 29, 20252,070.002,100.002,040.002,065.002,065.00-0.24%76,158
Sep 26, 20252,060.002,075.002,025.002,070.002,070.00-153,025
Sep 25, 20252,080.002,085.002,050.002,070.002,070.00-0.48%110,280
Sep 24, 20252,115.002,115.002,025.002,080.002,080.00-1.65%300,430
Sep 23, 20252,120.002,130.002,100.002,115.002,115.00-0.24%110,036
Sep 22, 20252,160.002,175.002,115.002,120.002,120.00-1.85%134,767
Sep 19, 20252,190.002,220.002,145.002,160.002,160.00-2.04%151,502
Sep 18, 20252,165.002,215.002,165.002,205.002,205.001.15%109,515
Sep 17, 20252,200.002,205.002,160.002,180.002,180.00-0.91%107,894
Sep 16, 20252,250.002,250.002,175.002,200.002,200.00-1.79%121,499
Sep 15, 20252,230.002,250.002,195.002,240.002,240.00-0.44%131,112
Sep 12, 20252,250.002,260.002,210.002,250.002,250.00-156,231
Sep 11, 20252,170.002,270.002,170.002,250.002,250.003.69%240,632
Sep 10, 20252,130.002,180.002,125.002,170.002,170.002.36%97,481
Sep 9, 20252,135.002,160.002,100.002,120.002,120.00-0.47%96,352
Sep 8, 20252,105.002,170.002,090.002,130.002,130.002.90%202,016
Sep 5, 20252,090.002,100.002,055.002,070.002,070.00-0.96%139,039
Sep 4, 20252,085.002,120.002,060.002,090.002,090.000.48%58,797
Sep 3, 20252,085.002,095.002,040.002,080.002,080.00-0.24%104,936
Sep 2, 20252,090.002,110.002,050.002,085.002,085.00-0.48%110,134
Sep 1, 20252,145.002,155.002,065.002,095.002,095.00-2.56%290,617
Aug 29, 20252,185.002,190.002,130.002,150.002,150.00-1.38%131,476
Aug 28, 20252,185.002,205.002,175.002,180.002,180.00-144,086
Aug 27, 20252,265.002,285.002,140.002,180.002,180.00-3.75%412,543
Aug 26, 20252,230.002,295.002,220.002,265.002,265.001.57%190,879
Aug 25, 20252,230.002,250.002,190.002,230.002,230.000.22%242,959
Aug 22, 20252,290.002,295.002,200.002,225.002,225.00-1.98%296,935
Aug 21, 20252,250.002,310.002,200.002,270.002,270.001.11%123,338
Aug 20, 20252,255.002,260.002,220.002,245.002,245.00-1.32%133,227
Aug 19, 20252,290.002,305.002,260.002,275.002,275.00-1.30%182,964
Aug 18, 20252,345.002,350.002,290.002,305.002,305.00-1.91%187,199
Aug 14, 20252,375.002,390.002,340.002,350.002,350.00-1.05%148,062
Aug 13, 20252,330.002,380.002,320.002,375.002,375.001.93%228,172
Aug 12, 20252,295.002,350.002,280.002,330.002,330.001.53%157,315
Aug 11, 20252,305.002,305.002,270.002,295.002,295.00-0.65%129,287
Aug 8, 20252,305.002,325.002,290.002,310.002,310.00-0.22%148,643
Aug 7, 20252,295.002,320.002,285.002,315.002,315.000.22%114,797
Aug 6, 20252,300.002,320.002,285.002,310.002,310.00-79,113
Aug 5, 20252,320.002,345.002,295.002,310.002,310.000.65%100,444
Aug 4, 20252,255.002,300.002,215.002,295.002,295.001.77%156,851
Aug 1, 20252,325.002,330.002,240.002,255.002,255.00-3.01%249,931
Jul 31, 20252,295.002,340.002,255.002,325.002,325.001.75%153,513
Jul 30, 20252,320.002,360.002,275.002,285.002,285.00-1.51%234,340
Jul 29, 20252,325.002,345.002,280.002,320.002,320.00-193,252
Jul 28, 20252,355.002,355.002,295.002,320.002,320.00-1.69%328,053
Jul 25, 20252,430.002,440.002,325.002,360.002,360.00-1.87%601,572
Jul 24, 20252,600.002,615.002,345.002,405.002,405.00-6.42%1,915,978
Jul 23, 20252,530.002,600.002,520.002,570.002,570.001.58%226,864
Jul 22, 20252,585.002,655.002,480.002,530.002,530.00-2.13%654,706
Jul 21, 20252,575.002,610.002,550.002,585.002,585.000.58%264,788
Jul 18, 20252,570.002,595.002,555.002,570.002,570.00-0.39%135,245
Jul 17, 20252,590.002,600.002,560.002,580.002,580.00-0.39%179,520
Jul 16, 20252,630.002,645.002,575.002,590.002,590.00-1.52%213,357
Jul 15, 20252,620.002,635.002,585.002,630.002,630.000.57%211,825
Jul 14, 20252,670.002,685.002,610.002,615.002,615.00-2.43%270,635
Jul 11, 20252,700.002,710.002,660.002,680.002,680.00-0.37%199,802