TAE WON MULSAN Co., Ltd. 001420
KRX · South Korea · Non-Energy Minerals
KRW 2,900.00-50.00 (-1.69%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,950.00 | -0.51% | KRW 2,985.00 | KRW 3,010.00 | KRW 2,885.00 | 42.26K |
| 2026-09-30 | KRW 2,965.00 | -0.50% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,885.00 | 32.94K |
| 2026-09-29 | KRW 2,980.00 | -0.83% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,885.00 | 28.31K |
| 2026-09-28 | KRW 3,005.00 | +1.86% | KRW 2,950.00 | KRW 3,045.00 | KRW 2,810.00 | 34.58K |
| 2026-09-23 | KRW 2,950.00 | 0.00% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,880.00 | 62.33K |
| 2026-09-22 | KRW 2,950.00 | -1.17% | KRW 2,985.00 | KRW 3,050.00 | KRW 2,905.00 | 25.83K |
| 2026-09-21 | KRW 2,985.00 | -0.67% | KRW 3,005.00 | KRW 3,075.00 | KRW 2,860.00 | 23.36K |
| 2026-09-18 | KRW 3,005.00 | +0.33% | KRW 3,005.00 | KRW 3,050.00 | KRW 2,945.00 | 14.94K |
| 2026-09-17 | KRW 2,995.00 | +0.17% | KRW 3,000.00 | KRW 3,100.00 | KRW 2,895.00 | 46.78K |
| 2026-09-16 | KRW 2,990.00 | +0.50% | KRW 2,975.00 | KRW 3,065.00 | KRW 2,930.00 | 23.08K |
| 2026-09-15 | KRW 2,975.00 | -0.34% | KRW 2,980.00 | KRW 3,070.00 | KRW 2,945.00 | 24.91K |
| 2026-09-14 | KRW 2,985.00 | +3.65% | KRW 2,980.00 | KRW 3,045.00 | KRW 2,955.00 | 20.86K |
| 2026-09-11 | KRW 2,880.00 | -0.69% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,870.00 | 14.15K |
| 2026-09-10 | KRW 2,900.00 | -1.02% | KRW 2,930.00 | KRW 3,000.00 | KRW 2,855.00 | 20.41K |
| 2026-09-09 | KRW 2,930.00 | +1.91% | KRW 2,905.00 | KRW 2,935.00 | KRW 2,760.00 | 18.49K |
| 2026-09-08 | KRW 2,875.00 | +2.31% | KRW 2,810.00 | KRW 2,910.00 | KRW 2,740.00 | 17.43K |
| 2026-09-07 | KRW 2,810.00 | +0.72% | KRW 2,830.00 | KRW 2,970.00 | KRW 2,770.00 | 29.15K |
| 2026-09-04 | KRW 2,790.00 | -3.13% | KRW 2,870.00 | KRW 3,030.00 | KRW 2,610.00 | 97.20K |
| 2026-09-03 | KRW 2,880.00 | -0.35% | KRW 2,905.00 | KRW 3,045.00 | KRW 2,810.00 | 62.43K |
| 2026-09-02 | KRW 2,890.00 | +14.23% | KRW 2,565.00 | KRW 2,900.00 | KRW 2,520.00 | 125.44K |
| 2026-09-01 | KRW 2,530.00 | +10.00% | KRW 2,300.00 | KRW 2,600.00 | KRW 2,085.00 | 119.36K |
| 2026-08-31 | KRW 2,300.00 | +0.22% | KRW 2,280.00 | KRW 2,345.00 | KRW 2,200.00 | 32.49K |
| 2026-08-28 | KRW 2,295.00 | -4.77% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,290.00 | 16.29K |
| 2026-08-27 | KRW 2,410.00 | -5.86% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,355.00 | 21.04K |
| 2026-08-26 | KRW 2,560.00 | +3.23% | KRW 2,480.00 | KRW 2,725.00 | KRW 2,480.00 | 32.24K |
| 2026-08-25 | KRW 2,480.00 | -1.78% | KRW 2,450.00 | KRW 2,620.00 | KRW 2,355.00 | 35.55K |
| 2026-08-24 | KRW 2,525.00 | +11.23% | KRW 2,280.00 | KRW 2,605.00 | KRW 2,140.00 | 68.17K |
| 2026-08-21 | KRW 2,270.00 | +6.82% | KRW 2,135.00 | KRW 2,335.00 | KRW 2,135.00 | 82.04K |
| 2026-08-20 | KRW 2,125.00 | +1.19% | KRW 2,100.00 | KRW 2,250.00 | KRW 2,015.00 | 51.66K |
| 2026-08-19 | KRW 2,100.00 | 0.00% | KRW 2,100.00 | KRW 2,230.00 | KRW 2,055.00 | 89.31K |
| 2026-08-18 | KRW 2,100.00 | +4.48% | KRW 2,070.00 | KRW 2,470.00 | KRW 1,960.00 | 264.30K |
| 2026-08-14 | KRW 2,010.00 | -22.39% | KRW 2,380.00 | KRW 2,420.00 | KRW 1,943.00 | 254.16K |
| 2026-08-13 | KRW 2,590.00 | 0.00% | KRW 2,590.00 | KRW 2,590.00 | KRW 2,590.00 | 0 |
| 2026-08-12 | KRW 2,590.00 | -7.17% | KRW 2,790.00 | KRW 2,795.00 | KRW 2,420.00 | 47.29K |
| 2026-08-11 | KRW 2,790.00 | +5.68% | KRW 2,770.00 | KRW 2,900.00 | KRW 2,665.00 | 48.96K |
| 2026-08-10 | KRW 2,640.00 | +5.39% | KRW 2,505.00 | KRW 2,715.00 | KRW 2,500.00 | 31.52K |
| 2026-08-07 | KRW 2,505.00 | -3.65% | KRW 2,610.00 | KRW 2,680.00 | KRW 2,450.00 | 55.13K |
| 2026-08-06 | KRW 2,600.00 | -4.94% | KRW 2,650.00 | KRW 2,735.00 | KRW 2,580.00 | 24.06K |
| 2026-08-05 | KRW 2,735.00 | +1.11% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,620.00 | 27.18K |
| 2026-08-04 | KRW 2,705.00 | +1.31% | KRW 2,705.00 | KRW 2,765.00 | KRW 2,600.00 | 27.04K |
| 2026-08-03 | KRW 2,670.00 | +2.69% | KRW 2,605.00 | KRW 2,730.00 | KRW 2,495.00 | 32.25K |
| 2026-07-31 | KRW 2,600.00 | +9.01% | KRW 2,390.00 | KRW 2,610.00 | KRW 2,385.00 | 29.13K |
| 2026-07-30 | KRW 2,385.00 | -1.45% | KRW 2,580.00 | KRW 2,580.00 | KRW 2,230.00 | 72.63K |
| 2026-07-29 | KRW 2,420.00 | -8.85% | KRW 2,675.00 | KRW 2,845.00 | KRW 2,350.00 | 53.41K |
| 2026-07-28 | KRW 2,655.00 | -4.67% | KRW 2,785.00 | KRW 2,820.00 | KRW 2,550.00 | 19.90K |
| 2026-07-27 | KRW 2,785.00 | -4.30% | KRW 2,915.00 | KRW 3,085.00 | KRW 2,740.00 | 23.07K |
| 2026-07-24 | KRW 2,910.00 | +0.17% | KRW 2,905.00 | KRW 2,955.00 | KRW 2,735.00 | 24.42K |
| 2026-07-23 | KRW 2,905.00 | +2.65% | KRW 2,880.00 | KRW 2,925.00 | KRW 2,830.00 | 13.92K |
| 2026-07-22 | KRW 2,830.00 | 0.00% | KRW 2,830.00 | KRW 3,000.00 | KRW 2,795.00 | 17.24K |
| 2026-07-21 | KRW 2,830.00 | +1.43% | KRW 2,790.00 | KRW 2,925.00 | KRW 2,665.00 | 53.16K |
| 2026-07-20 | KRW 2,790.00 | -1.76% | KRW 2,870.00 | KRW 3,045.00 | KRW 2,790.00 | 21.82K |
| 2026-07-16 | KRW 2,840.00 | -3.24% | KRW 2,905.00 | KRW 2,920.00 | KRW 2,805.00 | 13.10K |
| 2026-07-15 | KRW 2,935.00 | +3.53% | KRW 2,820.00 | KRW 2,935.00 | KRW 2,810.00 | 14.48K |
| 2026-07-14 | KRW 2,835.00 | +1.25% | KRW 2,800.00 | KRW 2,835.00 | KRW 2,630.00 | 39.33K |
| 2026-07-13 | KRW 2,800.00 | -6.67% | KRW 2,955.00 | KRW 3,105.00 | KRW 2,665.00 | 23.98K |
| 2026-07-10 | KRW 3,000.00 | -3.38% | KRW 3,010.00 | KRW 3,115.00 | KRW 2,925.00 | 14.13K |
| 2026-07-09 | KRW 3,105.00 | +4.55% | KRW 2,970.00 | KRW 3,105.00 | KRW 2,845.00 | 17.75K |
| 2026-07-08 | KRW 2,970.00 | -2.30% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,845.00 | 20.97K |
| 2026-07-07 | KRW 3,040.00 | +7.04% | KRW 2,845.00 | KRW 3,150.00 | KRW 2,805.00 | 91.83K |
| 2026-07-06 | KRW 2,840.00 | +3.27% | KRW 2,780.00 | KRW 2,840.00 | KRW 2,700.00 | 32.05K |
| 2026-07-03 | KRW 2,750.00 | +5.77% | KRW 2,600.00 | KRW 2,760.00 | KRW 2,520.00 | 25.02K |
| 2026-07-02 | KRW 2,600.00 | -2.99% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,455.00 | 29.45K |
| 2026-07-01 | KRW 2,680.00 | -10.52% | KRW 3,015.00 | KRW 3,060.00 | KRW 2,600.00 | 54.23K |
| 2026-06-30 | KRW 2,995.00 | +15.64% | KRW 2,595.00 | KRW 3,070.00 | KRW 2,595.00 | 508.06K |
| 2026-06-29 | KRW 2,590.00 | +2.57% | KRW 2,425.00 | KRW 2,835.00 | KRW 2,400.00 | 58.48K |
| 2026-06-26 | KRW 2,525.00 | -0.98% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,445.00 | 9.78K |
| 2026-06-25 | KRW 2,550.00 | 0.00% | KRW 2,550.00 | KRW 2,635.00 | KRW 2,430.00 | 13.66K |
| 2026-06-24 | KRW 2,550.00 | +2.41% | KRW 2,500.00 | KRW 2,590.00 | KRW 2,425.00 | 14.17K |
| 2026-06-23 | KRW 2,490.00 | +5.06% | KRW 2,650.00 | KRW 2,995.00 | KRW 2,260.00 | 169.04K |
| 2026-06-22 | KRW 2,370.00 | -2.47% | KRW 2,430.00 | KRW 2,450.00 | KRW 2,265.00 | 50.51K |
| 2026-06-19 | KRW 2,430.00 | +1.89% | KRW 2,375.00 | KRW 2,430.00 | KRW 2,255.00 | 21.14K |
| 2026-06-18 | KRW 2,385.00 | +0.21% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,300.00 | 24.99K |
| 2026-06-17 | KRW 2,380.00 | 0.00% | KRW 2,360.00 | KRW 2,410.00 | KRW 2,300.00 | 11.44K |
| 2026-06-16 | KRW 2,380.00 | -0.42% | KRW 2,440.00 | KRW 2,440.00 | KRW 2,280.00 | 7.93K |
| 2026-06-15 | KRW 2,390.00 | +1.70% | KRW 2,355.00 | KRW 2,455.00 | KRW 2,320.00 | 7.23K |
| 2026-06-12 | KRW 2,350.00 | +3.52% | KRW 2,280.00 | KRW 2,360.00 | KRW 2,275.00 | 7.58K |
| 2026-06-11 | KRW 2,270.00 | +4.37% | KRW 2,170.00 | KRW 2,270.00 | KRW 2,150.00 | 4.95K |
| 2026-06-10 | KRW 2,175.00 | +2.11% | KRW 2,240.00 | KRW 2,340.00 | KRW 2,135.00 | 19.39K |
| 2026-06-09 | KRW 2,130.00 | +2.40% | KRW 2,080.00 | KRW 2,230.00 | KRW 2,080.00 | 5.26K |
| 2026-06-08 | KRW 2,080.00 | -2.35% | KRW 2,000.00 | KRW 2,230.00 | KRW 1,992.00 | 27.26K |
| 2026-06-05 | KRW 2,130.00 | +1.19% | KRW 2,110.00 | KRW 2,195.00 | KRW 2,075.00 | 10.38K |
| 2026-06-04 | KRW 2,105.00 | -13.37% | KRW 2,370.00 | KRW 3,075.00 | KRW 2,100.00 | 800.57K |
| 2026-06-02 | KRW 2,430.00 | -8.47% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,380.00 | 15.61K |
| 2026-06-01 | KRW 2,655.00 | -6.35% | KRW 2,835.00 | KRW 2,835.00 | KRW 2,655.00 | 16.43K |
| 2026-05-29 | KRW 2,835.00 | -1.56% | KRW 2,860.00 | KRW 2,880.00 | KRW 2,690.00 | 58.33K |
| 2026-05-28 | KRW 2,880.00 | +1.77% | KRW 2,845.00 | KRW 2,895.00 | KRW 2,725.00 | 5.47K |
| 2026-05-27 | KRW 2,830.00 | -2.41% | KRW 2,920.00 | KRW 2,930.00 | KRW 2,820.00 | 1.74K |
| 2026-05-26 | KRW 2,900.00 | -2.36% | KRW 2,970.00 | KRW 3,020.00 | KRW 2,900.00 | 14.83K |
| 2026-05-22 | KRW 2,970.00 | +2.24% | KRW 2,905.00 | KRW 2,970.00 | KRW 2,850.00 | 6.71K |
| 2026-05-21 | KRW 2,905.00 | +3.20% | KRW 2,815.00 | KRW 2,950.00 | KRW 2,765.00 | 36.07K |