Taeyang Metal Industrial Co., Ltd. - 004100.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,445	2,470	2,470	2,550	2,440	317,311
December 03, 2025	2,490	2,450	2,450	2,490	2,415	255,822
December 02, 2025	2,425	2,490	2,490	2,500	2,410	316,122
December 01, 2025	2,405	2,445	2,445	2,485	2,385	361,028
November 28, 2025	2,465	2,420	2,420	2,465	2,380	187,411
November 27, 2025	2,365	2,430	2,430	2,440	2,355	308,793
November 26, 2025	2,330	2,365	2,365	2,390	2,330	154,328
November 25, 2025	2,390	2,320	2,320	2,425	2,295	448,298
November 24, 2025	2,440	2,415	2,415	2,465	2,380	359,591
November 21, 2025	2,340	2,415	2,415	2,495	2,330	413,648
November 20, 2025	2,325	2,415	2,415	2,460	2,325	622,718
November 19, 2025	2,290	2,315	2,315	2,360	2,270	475,800
November 18, 2025	2,285	2,290	2,290	2,325	2,250	328,592
November 17, 2025	2,215	2,295	2,295	2,320	2,205	371,218
November 14, 2025	2,185	2,200	2,200	2,270	2,160	220,533
November 13, 2025	2,240	2,235	2,235	2,310	2,190	281,710
November 12, 2025	2,180	2,240	2,240	2,300	2,160	625,975
November 11, 2025	2,175	2,180	2,180	2,210	2,125	207,185
November 10, 2025	2,145	2,170	2,170	2,185	2,085	298,652
November 07, 2025	2,065	2,105	2,105	2,140	2,045	237,633
November 06, 2025	2,040	2,090	2,090	2,125	2,035	200,939
November 05, 2025	1,970	2,035	2,035	2,095	1,957	341,883
November 04, 2025	1,985	1,975	1,975	1,993	1,951	221,421
November 03, 2025	2,055	1,966	1,966	2,065	1,962	711,542
October 31, 2025	2,095	2,050	2,050	2,095	2,050	158,472
October 30, 2025	2,105	2,075	2,075	2,130	2,040	401,152
October 29, 2025	2,170	2,115	2,115	2,185	2,115	163,760
October 28, 2025	2,215	2,170	2,170	2,215	2,140	217,035
October 27, 2025	2,180	2,205	2,205	2,245	2,150	339,537
October 24, 2025	2,140	2,180	2,180	2,235	2,140	273,299
October 23, 2025	2,115	2,160	2,160	2,175	2,115	186,523
October 22, 2025	2,115	2,135	2,135	2,150	2,090	94,050
October 21, 2025	2,090	2,125	2,125	2,140	2,085	178,241
October 20, 2025	2,090	2,090	2,090	2,115	2,080	104,076
October 17, 2025	2,135	2,090	2,090	2,135	2,090	144,862
October 16, 2025	2,180	2,150	2,150	2,180	2,135	163,958
October 15, 2025	2,090	2,170	2,170	2,190	2,090	330,036
October 14, 2025	2,100	2,100	2,100	2,135	2,070	165,167
October 13, 2025	2,075	2,090	2,090	2,100	2,065	249,841
October 10, 2025	2,120	2,120	2,120	2,135	2,060	324,173
October 02, 2025	2,070	2,120	2,120	2,130	2,040	435,409
October 01, 2025	2,080	2,055	2,055	2,515	2,045	4.59M
September 30, 2025	2,065	2,055	2,055	2,065	2,030	92,092
September 29, 2025	2,070	2,065	2,065	2,100	2,040	75,871
September 26, 2025	2,060	2,070	2,070	2,075	2,025	155,015
September 25, 2025	2,080	2,070	2,070	2,085	2,050	110,280
September 24, 2025	2,115	2,080	2,080	2,115	2,025	300,430
September 23, 2025	2,120	2,115	2,115	2,130	2,100	110,036
September 22, 2025	2,160	2,120	2,120	2,175	2,115	140,301
September 19, 2025	2,190	2,160	2,160	2,220	2,145	154,700
September 18, 2025	2,165	2,205	2,205	2,215	2,165	109,515
September 17, 2025	2,200	2,180	2,180	2,205	2,160	107,894
September 16, 2025	2,250	2,200	2,200	2,250	2,175	121,499
September 15, 2025	2,230	2,240	2,240	2,250	2,195	131,112
September 12, 2025	2,250	2,250	2,250	2,260	2,210	156,231
September 11, 2025	2,170	2,250	2,250	2,270	2,170	240,632
September 10, 2025	2,130	2,170	2,170	2,180	2,125	97,627
September 09, 2025	2,135	2,115	2,115	2,160	2,100	92,912
September 08, 2025	2,105	2,130	2,130	2,170	2,090	202,009
September 05, 2025	2,090	2,070	2,070	2,100	2,055	139,039

Taeyang Metal Industrial Co., Ltd. (004100.KS) KSC