Skip to main content
Taeyang Metal Industrial Co., Ltd. (KRX:004100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
-50.00 (-1.47%)
Apr 29, 2026, 3:30 PM KST

Taeyang Metal Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,380.003,455.003,350.003,350.003,350.00-1.47%309,286
Apr 28, 20263,365.003,430.003,335.003,400.003,400.000.29%523,078
Apr 27, 20263,625.003,650.003,310.003,390.003,390.00-6.87%1,648,504
Apr 24, 20263,580.003,750.003,580.003,640.003,640.001.11%611,667
Apr 23, 20263,650.003,790.003,540.003,600.003,600.00-1.10%621,552
Apr 22, 20263,520.003,665.003,490.003,640.003,640.002.82%563,242
Apr 21, 20263,500.003,650.003,470.003,540.003,540.001.14%605,469
Apr 20, 20263,515.003,580.003,465.003,500.003,500.00-0.71%458,341
Apr 17, 20263,450.003,530.003,360.003,525.003,525.002.03%703,391
Apr 16, 20263,360.003,570.003,310.003,455.003,455.004.70%918,601
Apr 15, 20263,470.003,470.003,260.003,300.003,300.00-5.04%1,335,904
Apr 14, 20263,385.003,615.003,330.003,475.003,475.004.51%1,498,204
Apr 13, 20263,295.003,370.003,230.003,325.003,325.00-0.60%877,749
Apr 10, 20263,025.003,475.003,010.003,345.003,345.0011.69%2,796,041
Apr 9, 20262,960.003,050.002,905.002,995.002,995.001.01%410,697
Apr 8, 20262,860.003,045.002,855.002,965.002,965.004.40%829,082
Apr 7, 20262,895.002,915.002,800.002,840.002,840.00-1.56%377,972
Apr 6, 20262,915.002,960.002,860.002,885.002,885.00-1.03%397,678
Apr 3, 20262,895.002,925.002,845.002,915.002,915.001.75%265,071
Apr 2, 20262,920.002,920.002,795.002,865.002,865.00-1.21%678,357
Apr 1, 20263,045.003,070.002,800.002,900.002,900.00-3.81%1,446,233
Mar 31, 20263,120.003,220.002,995.003,015.003,015.00-3.98%942,147
Mar 30, 20263,040.003,170.002,985.003,140.003,140.001.45%518,562
Mar 27, 20263,030.003,150.003,030.003,095.003,095.000.32%584,094
Mar 26, 20263,095.003,185.003,060.003,085.003,085.00-1.12%356,102
Mar 25, 20263,185.003,195.003,075.003,120.003,120.00-1.27%563,773
Mar 24, 20263,105.003,285.003,090.003,160.003,160.003.61%1,161,465
Mar 23, 20263,035.003,125.003,005.003,050.003,050.00-1.13%572,079
Mar 20, 20263,050.003,125.003,025.003,085.003,085.001.82%367,460
Mar 19, 20262,965.003,035.002,945.003,030.003,030.000.50%319,332
Mar 18, 20262,990.003,060.002,985.003,015.003,015.000.67%323,377
Mar 17, 20263,090.003,100.002,975.002,995.002,995.00-2.44%505,955
Mar 16, 20263,175.003,220.002,980.003,070.003,070.00-1.76%792,368
Mar 13, 20262,965.003,185.002,930.003,125.003,125.003.65%1,080,282
Mar 12, 20262,985.003,045.002,965.003,015.003,015.000.84%543,562
Mar 11, 20262,820.003,020.002,785.002,990.002,990.006.79%941,836
Mar 10, 20262,820.002,875.002,735.002,800.002,800.001.82%570,977
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