Taeyang Metal Industrial Co., Ltd. 004100
KRX · South Korea · Producer Manufacturing
KRW 3,270.00+105.00 (+3.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,270.00 | +3.32% | KRW 3,165.00 | KRW 3,280.00 | KRW 3,160.00 | 353.32K |
| 2026-10-01 | KRW 3,165.00 | +3.94% | KRW 3,040.00 | KRW 3,190.00 | KRW 3,025.00 | 498.29K |
| 2026-09-30 | KRW 3,045.00 | -0.81% | KRW 3,070.00 | KRW 3,095.00 | KRW 3,015.00 | 273.06K |
| 2026-09-29 | KRW 3,070.00 | -1.76% | KRW 3,115.00 | KRW 3,125.00 | KRW 3,030.00 | 261.94K |
| 2026-09-28 | KRW 3,125.00 | +1.63% | KRW 3,090.00 | KRW 3,175.00 | KRW 2,990.00 | 377.32K |
| 2026-09-23 | KRW 3,075.00 | +0.82% | KRW 3,060.00 | KRW 3,140.00 | KRW 3,025.00 | 539.11K |
| 2026-09-22 | KRW 3,050.00 | +4.45% | KRW 2,925.00 | KRW 3,075.00 | KRW 2,895.00 | 658.60K |
| 2026-09-21 | KRW 2,920.00 | -0.34% | KRW 2,985.00 | KRW 2,985.00 | KRW 2,820.00 | 245.03K |
| 2026-09-18 | KRW 2,930.00 | -2.01% | KRW 2,990.00 | KRW 3,010.00 | KRW 2,922.00 | 260.97K |
| 2026-09-17 | KRW 2,990.00 | +3.10% | KRW 2,930.00 | KRW 3,035.00 | KRW 2,860.00 | 392.21K |
| 2026-09-16 | KRW 2,900.00 | +1.58% | KRW 2,855.00 | KRW 2,900.00 | KRW 2,825.00 | 187.20K |
| 2026-09-15 | KRW 2,855.00 | -3.87% | KRW 2,950.00 | KRW 2,965.00 | KRW 2,840.00 | 400.09K |
| 2026-09-14 | KRW 2,970.00 | +6.83% | KRW 2,785.00 | KRW 3,050.00 | KRW 2,755.00 | 1.27M |
| 2026-09-11 | KRW 2,780.00 | -2.80% | KRW 2,860.00 | KRW 2,875.00 | KRW 2,770.00 | 224.93K |
| 2026-09-10 | KRW 2,860.00 | +1.42% | KRW 2,790.00 | KRW 2,865.00 | KRW 2,790.00 | 163.99K |
| 2026-09-09 | KRW 2,820.00 | -0.35% | KRW 2,835.00 | KRW 2,845.00 | KRW 2,785.00 | 163.78K |
| 2026-09-08 | KRW 2,830.00 | +2.17% | KRW 2,770.00 | KRW 2,850.00 | KRW 2,755.00 | 394.44K |
| 2026-09-07 | KRW 2,770.00 | +2.97% | KRW 2,700.00 | KRW 2,840.00 | KRW 2,660.00 | 522.48K |
| 2026-09-04 | KRW 2,690.00 | +6.53% | KRW 2,560.00 | KRW 2,720.00 | KRW 2,545.00 | 504.94K |
| 2026-09-03 | KRW 2,525.00 | -1.94% | KRW 2,580.00 | KRW 2,600.00 | KRW 2,510.00 | 226.08K |
| 2026-09-02 | KRW 2,575.00 | -0.96% | KRW 2,580.00 | KRW 2,640.00 | KRW 2,550.00 | 206.34K |
| 2026-09-01 | KRW 2,600.00 | +0.19% | KRW 2,565.00 | KRW 2,625.00 | KRW 2,565.00 | 156.31K |
| 2026-08-31 | KRW 2,595.00 | -1.33% | KRW 2,605.00 | KRW 2,620.00 | KRW 2,550.00 | 99.39K |
| 2026-08-28 | KRW 2,630.00 | +0.19% | KRW 2,625.00 | KRW 2,630.00 | KRW 2,580.00 | 107.66K |
| 2026-08-27 | KRW 2,625.00 | +1.94% | KRW 2,595.00 | KRW 2,650.00 | KRW 2,545.00 | 196.13K |
| 2026-08-26 | KRW 2,575.00 | -3.01% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,555.00 | 205.26K |
| 2026-08-25 | KRW 2,655.00 | +6.41% | KRW 2,495.00 | KRW 2,675.00 | KRW 2,450.00 | 594.81K |
| 2026-08-24 | KRW 2,495.00 | +3.74% | KRW 2,460.00 | KRW 2,515.00 | KRW 2,395.00 | 349.85K |
| 2026-08-21 | KRW 2,405.00 | +0.63% | KRW 2,390.00 | KRW 2,470.00 | KRW 2,330.00 | 363.27K |
| 2026-08-20 | KRW 2,390.00 | +4.14% | KRW 2,310.00 | KRW 2,450.00 | KRW 2,300.00 | 358.49K |
| 2026-08-19 | KRW 2,295.00 | -1.50% | KRW 2,290.00 | KRW 2,330.00 | KRW 2,270.00 | 218.00K |
| 2026-08-18 | KRW 2,330.00 | -2.92% | KRW 2,400.00 | KRW 2,420.00 | KRW 2,315.00 | 252.67K |
| 2026-08-14 | KRW 2,400.00 | +1.05% | KRW 2,400.00 | KRW 2,445.00 | KRW 2,365.00 | 178.42K |
| 2026-08-13 | KRW 2,375.00 | -2.26% | KRW 2,415.00 | KRW 2,445.00 | KRW 2,375.00 | 214.58K |
| 2026-08-12 | KRW 2,430.00 | +0.21% | KRW 2,450.00 | KRW 2,465.00 | KRW 2,410.00 | 123.04K |
| 2026-08-11 | KRW 2,425.00 | 0.00% | KRW 2,430.00 | KRW 2,455.00 | KRW 2,395.00 | 171.12K |
| 2026-08-10 | KRW 2,425.00 | +0.62% | KRW 2,435.00 | KRW 2,455.00 | KRW 2,385.00 | 309.20K |
| 2026-08-07 | KRW 2,410.00 | -0.21% | KRW 2,405.00 | KRW 2,450.00 | KRW 2,370.00 | 109.08K |
| 2026-08-06 | KRW 2,415.00 | -0.62% | KRW 2,430.00 | KRW 2,460.00 | KRW 2,385.00 | 134.25K |
| 2026-08-05 | KRW 2,430.00 | +1.67% | KRW 2,440.00 | KRW 2,475.00 | KRW 2,410.00 | 271.85K |
| 2026-08-04 | KRW 2,390.00 | +5.05% | KRW 2,290.00 | KRW 2,420.00 | KRW 2,290.00 | 309.56K |
| 2026-08-03 | KRW 2,275.00 | 0.00% | KRW 2,260.00 | KRW 2,355.00 | KRW 2,260.00 | 250.80K |
| 2026-07-31 | KRW 2,275.00 | +4.60% | KRW 2,210.00 | KRW 2,285.00 | KRW 2,175.00 | 381.74K |
| 2026-07-30 | KRW 2,175.00 | -0.68% | KRW 2,170.00 | KRW 2,240.00 | KRW 2,150.00 | 364.74K |
| 2026-07-29 | KRW 2,190.00 | -3.31% | KRW 2,265.00 | KRW 2,325.00 | KRW 2,150.00 | 455.67K |
| 2026-07-28 | KRW 2,265.00 | -5.43% | KRW 2,355.00 | KRW 2,385.00 | KRW 2,245.00 | 491.33K |
| 2026-07-27 | KRW 2,395.00 | +1.27% | KRW 2,360.00 | KRW 2,405.00 | KRW 2,330.00 | 173.75K |
| 2026-07-24 | KRW 2,365.00 | -1.66% | KRW 2,385.00 | KRW 2,480.00 | KRW 2,350.00 | 406.23K |
| 2026-07-23 | KRW 2,405.00 | -7.68% | KRW 2,515.00 | KRW 2,545.00 | KRW 2,370.00 | 1.02M |
| 2026-07-22 | KRW 2,605.00 | +2.56% | KRW 2,545.00 | KRW 2,660.00 | KRW 2,410.00 | 1.54M |
| 2026-07-21 | KRW 2,540.00 | +3.89% | KRW 2,445.00 | KRW 2,540.00 | KRW 2,420.00 | 414.80K |
| 2026-07-20 | KRW 2,445.00 | +2.09% | KRW 2,360.00 | KRW 2,510.00 | KRW 2,350.00 | 305.68K |
| 2026-07-16 | KRW 2,395.00 | +0.63% | KRW 2,340.00 | KRW 2,460.00 | KRW 2,340.00 | 351.43K |
| 2026-07-15 | KRW 2,380.00 | +4.62% | KRW 2,295.00 | KRW 2,415.00 | KRW 2,295.00 | 183.57K |
| 2026-07-14 | KRW 2,275.00 | -0.22% | KRW 2,270.00 | KRW 2,320.00 | KRW 2,220.00 | 226.50K |
| 2026-07-13 | KRW 2,280.00 | -3.39% | KRW 2,350.00 | KRW 2,390.00 | KRW 2,270.00 | 223.05K |
| 2026-07-10 | KRW 2,360.00 | +1.29% | KRW 2,340.00 | KRW 2,395.00 | KRW 2,310.00 | 183.21K |
| 2026-07-09 | KRW 2,330.00 | +1.30% | KRW 2,300.00 | KRW 2,390.00 | KRW 2,285.00 | 205.53K |
| 2026-07-08 | KRW 2,300.00 | -2.34% | KRW 2,330.00 | KRW 2,360.00 | KRW 2,260.00 | 380.65K |
| 2026-07-07 | KRW 2,355.00 | -2.69% | KRW 2,400.00 | KRW 2,420.00 | KRW 2,295.00 | 316.11K |
| 2026-07-06 | KRW 2,420.00 | -1.22% | KRW 2,455.00 | KRW 2,460.00 | KRW 2,360.00 | 202.21K |
| 2026-07-03 | KRW 2,450.00 | +1.24% | KRW 2,400.00 | KRW 2,470.00 | KRW 2,335.00 | 242.89K |
| 2026-07-02 | KRW 2,420.00 | 0.00% | KRW 2,390.00 | KRW 2,485.00 | KRW 2,300.00 | 360.92K |
| 2026-07-01 | KRW 2,420.00 | +1.04% | KRW 2,390.00 | KRW 2,450.00 | KRW 2,355.00 | 328.58K |
| 2026-06-30 | KRW 2,395.00 | -4.01% | KRW 2,495.00 | KRW 2,510.00 | KRW 2,350.00 | 449.62K |
| 2026-06-29 | KRW 2,495.00 | +2.25% | KRW 2,420.00 | KRW 2,520.00 | KRW 2,410.00 | 359.15K |
| 2026-06-26 | KRW 2,440.00 | -3.56% | KRW 2,500.00 | KRW 2,560.00 | KRW 2,400.00 | 440.80K |
| 2026-06-25 | KRW 2,530.00 | -5.77% | KRW 2,710.00 | KRW 2,765.00 | KRW 2,515.00 | 477.95K |
| 2026-06-24 | KRW 2,685.00 | +0.94% | KRW 2,620.00 | KRW 2,750.00 | KRW 2,620.00 | 282.47K |
| 2026-06-23 | KRW 2,660.00 | -5.67% | KRW 2,755.00 | KRW 2,810.00 | KRW 2,660.00 | 585.61K |
| 2026-06-22 | KRW 2,820.00 | -3.26% | KRW 2,870.00 | KRW 2,935.00 | KRW 2,800.00 | 452.54K |
| 2026-06-19 | KRW 2,915.00 | -2.35% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,800.00 | 986.51K |
| 2026-06-18 | KRW 2,985.00 | -3.08% | KRW 3,120.00 | KRW 3,125.00 | KRW 2,950.00 | 627.98K |
| 2026-06-17 | KRW 3,080.00 | +2.67% | KRW 2,995.00 | KRW 3,155.00 | KRW 2,940.00 | 655.68K |
| 2026-06-16 | KRW 3,000.00 | -1.32% | KRW 3,040.00 | KRW 3,080.00 | KRW 2,965.00 | 498.30K |
| 2026-06-15 | KRW 3,040.00 | -2.88% | KRW 3,215.00 | KRW 3,280.00 | KRW 3,020.00 | 678.67K |
| 2026-06-12 | KRW 3,130.00 | +3.30% | KRW 3,010.00 | KRW 3,310.00 | KRW 3,010.00 | 1.44M |
| 2026-06-11 | KRW 3,030.00 | +3.95% | KRW 2,915.00 | KRW 3,125.00 | KRW 2,840.00 | 1.06M |
| 2026-06-10 | KRW 2,915.00 | -4.89% | KRW 3,060.00 | KRW 3,165.00 | KRW 2,840.00 | 664 |
| 2026-06-09 | KRW 3,065.00 | +8.11% | KRW 2,820.00 | KRW 3,415.00 | KRW 2,790.00 | 4.38M |
| 2026-06-08 | KRW 2,835.00 | +17.63% | KRW 2,280.00 | KRW 3,070.00 | KRW 2,255.00 | 5.06M |
| 2026-06-05 | KRW 2,410.00 | -6.95% | KRW 2,575.00 | KRW 2,585.00 | KRW 2,400.00 | 818.91K |
| 2026-06-04 | KRW 2,590.00 | -7.66% | KRW 2,875.00 | KRW 3,000.00 | KRW 2,565.00 | 2.23M |
| 2026-06-02 | KRW 2,805.00 | +2.75% | KRW 2,730.00 | KRW 2,850.00 | KRW 2,580.00 | 1.09M |
| 2026-06-01 | KRW 2,730.00 | +1.11% | KRW 2,710.00 | KRW 2,735.00 | KRW 2,530.00 | 594.39K |
| 2026-05-29 | KRW 2,700.00 | -7.38% | KRW 2,905.00 | KRW 2,965.00 | KRW 2,665.00 | 1.27M |
| 2026-05-28 | KRW 2,915.00 | +0.17% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,845.00 | 735.94K |
| 2026-05-27 | KRW 2,910.00 | -2.51% | KRW 2,985.00 | KRW 3,000.00 | KRW 2,800.00 | 778.70K |
| 2026-05-26 | KRW 2,985.00 | 0.00% | KRW 3,220.00 | KRW 3,300.00 | KRW 2,935.00 | 1.71M |
| 2026-05-22 | KRW 2,985.00 | -0.17% | KRW 2,990.00 | KRW 3,095.00 | KRW 2,900.00 | 834.62K |