Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Taeyang Metal Industrial Co., Ltd. (004100) Historical Prices

KR:004100 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,695.002,740.002,600.002,625.002,625.00-4.37%263,4670.87
Oct 29, 20262,910.002,910.002,675.002,745.002,745.00-5.34%493,7021.66
Oct 28, 20262,915.002,975.002,820.002,900.002,900.00-0.68%271,3110.91
Oct 27, 20262,910.002,940.002,850.002,920.002,920.00+0.34%173,2550.57
Oct 26, 20262,895.002,940.002,840.002,910.002,910.00-0.85%298,6860.98
Oct 23, 20263,020.003,085.002,710.002,935.002,935.00-3.45%1,331,1994.57
Oct 22, 20263,055.003,095.003,000.003,040.003,040.00+0.00%167,1670.57
Oct 21, 20263,050.003,120.003,005.003,040.003,040.00-0.33%150,9860.51
Oct 20, 20263,040.003,090.002,975.003,050.003,050.00-0.16%214,7400.70
Oct 19, 20263,005.003,060.002,915.003,055.003,055.00+0.49%245,6260.75
Oct 16, 20263,120.003,175.003,005.003,040.003,040.00-4.10%312,4110.95
Oct 15, 20263,130.003,170.003,065.003,170.003,170.00-0.63%276,0640.83
Oct 14, 20263,150.003,240.003,135.003,190.003,190.00+1.75%236,3050.72
Oct 13, 20263,010.003,200.002,995.003,135.003,135.00+1.79%487,8541.50
Oct 12, 20263,160.003,235.003,080.003,080.003,080.00-3.75%297,5250.92
Oct 09, 20263,200.003,250.003,145.003,200.003,200.00+0.00%00.00
Oct 08, 20263,180.003,250.003,145.003,200.003,200.00+0.16%336,0561.03
Oct 07, 20263,285.003,290.003,170.003,195.003,195.00-1.39%304,0790.94
Oct 06, 20263,270.003,375.003,230.003,240.003,240.00-0.92%549,9441.73
Oct 05, 20263,270.003,280.003,160.003,270.003,270.00+0.00%00.00
Oct 02, 20263,165.003,280.003,160.003,270.003,270.00+3.32%349,8391.08
Oct 01, 20263,040.003,190.003,025.003,165.003,165.00+3.94%498,2931.57
Sep 30, 20263,070.003,095.003,015.003,045.003,045.00-0.81%273,0560.86
Sep 29, 20263,115.003,125.003,030.003,070.003,070.00-1.76%261,9350.82
Sep 28, 20263,090.003,175.002,990.003,125.003,125.00+1.63%377,3221.18
Sep 25, 20263,075.003,140.003,025.003,075.003,075.00+0.00%00.00
Sep 24, 20263,075.003,140.003,025.003,075.003,075.00+0.00%00.00
Sep 23, 20263,060.003,140.003,025.003,075.003,075.00+0.82%539,1051.63
Sep 22, 20262,925.003,075.002,895.003,050.003,050.00+4.45%658,5972.01
Sep 21, 20262,985.002,985.002,820.002,920.002,920.00-0.34%245,0250.75
Sep 18, 20262,990.003,010.002,922.002,930.002,930.00-2.01%260,9710.78
Sep 17, 20262,930.003,035.002,860.002,990.002,990.00+3.10%392,2131.18
Sep 16, 20262,855.002,900.002,825.002,900.002,900.00+1.58%187,1970.54
Sep 15, 20262,950.002,965.002,840.002,855.002,855.00-3.87%383,4931.09
Sep 14, 20262,785.003,050.002,755.002,970.002,970.00+6.83%1,270,4013.73
Sep 11, 20262,860.002,875.002,770.002,780.002,780.00-2.80%224,9260.65
Sep 10, 20262,790.002,865.002,790.002,860.002,860.00+1.42%163,9930.46
Sep 09, 20262,835.002,845.002,785.002,820.002,820.00-0.35%163,7820.44
Sep 08, 20262,770.002,850.002,755.002,830.002,830.00+2.17%394,4421.03
Sep 07, 20262,700.002,840.002,660.002,770.002,770.00+2.97%522,4831.30
Sep 04, 20262,560.002,720.002,545.002,690.002,690.00+6.53%504,9431.09
Sep 03, 20262,580.002,600.002,510.002,525.002,525.00-1.94%226,0790.42
Sep 02, 20262,580.002,640.002,550.002,575.002,575.00-0.96%206,3400.38
Sep 01, 20262,565.002,625.002,565.002,600.002,600.00+0.19%156,3110.27
Aug 31, 20262,605.002,620.002,550.002,595.002,595.00-1.33%99,3940.17
Aug 28, 20262,625.002,630.002,580.002,630.002,630.00+0.19%107,6570.18
Aug 27, 20262,595.002,650.002,545.002,625.002,625.00+1.94%196,1280.33
Aug 26, 20262,635.002,635.002,555.002,575.002,575.00-3.01%205,2610.33
Aug 25, 20262,495.002,675.002,450.002,655.002,655.00+6.41%594,8110.96
Aug 24, 20262,460.002,515.002,395.002,495.002,495.00+3.74%349,8490.56