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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,710	2,600	2,600	2,710	2,555	1.06M
February 19, 2026	2,510	2,710	2,710	2,730	2,510	1.25M
February 13, 2026	2,475	2,500	2,500	2,515	2,445	281,057
February 12, 2026	2,480	2,495	2,495	2,500	2,445	261,748
February 11, 2026	2,420	2,465	2,465	2,510	2,400	606,393
February 10, 2026	2,330	2,420	2,420	2,455	2,320	398,414
February 09, 2026	2,440	2,330	2,330	2,500	2,330	765,674
February 06, 2026	2,415	2,360	2,360	2,420	2,325	362,246
February 05, 2026	2,495	2,435	2,435	2,510	2,400	387,809
February 04, 2026	2,470	2,500	2,500	2,530	2,430	497,873
February 03, 2026	2,420	2,465	2,465	2,475	2,360	826,502
February 02, 2026	2,345	2,395	2,395	2,445	2,315	1.35M
January 30, 2026	2,300	2,290	2,290	2,325	2,235	616,650
January 29, 2026	2,280	2,300	2,300	2,435	2,235	1.99M
January 28, 2026	2,260	2,280	2,280	2,330	2,230	516,596
January 27, 2026	2,290	2,245	2,245	2,290	2,210	367,262
January 26, 2026	2,250	2,290	2,290	2,300	2,215	388,726
January 23, 2026	2,235	2,250	2,250	2,280	2,200	205,414
January 22, 2026	2,225	2,245	2,245	2,270	2,175	237,165
January 21, 2026	2,270	2,230	2,230	2,270	2,185	308,160
January 20, 2026	2,225	2,270	2,270	2,300	2,220	398,270
January 19, 2026	2,200	2,235	2,235	2,345	2,200	838,648
January 16, 2026	2,300	2,200	2,200	2,330	2,175	714,125
January 15, 2026	2,200	2,320	2,320	2,330	2,185	702,326
January 14, 2026	2,110	2,200	2,200	2,335	2,060	1.25M
January 13, 2026	2,165	2,160	2,160	2,180	2,130	163,213
January 12, 2026	2,150	2,165	2,165	2,200	2,120	310,784
January 09, 2026	2,100	2,125	2,125	2,165	2,065	266,865
January 08, 2026	2,145	2,065	2,065	2,145	2,055	304,184
January 07, 2026	2,155	2,135	2,135	2,190	2,110	279,132
January 06, 2026	2,270	2,180	2,180	2,290	2,140	576,260
January 05, 2026	2,330	2,250	2,250	2,330	2,220	501,697
January 02, 2026	2,315	2,315	2,315	2,385	2,300	167,997
December 30, 2025	2,370	2,320	2,320	2,370	2,300	139,166
December 29, 2025	2,360	2,370	2,370	2,405	2,320	229,415
December 26, 2025	2,390	2,370	2,360	2,390	2,330	135,205
December 24, 2025	2,350	2,375	2,375	2,400	2,345	120,841
December 23, 2025	2,410	2,350	2,350	2,410	2,345	209,852
December 22, 2025	2,405	2,400	2,400	2,485	2,350	273,272
December 19, 2025	2,430	2,405	2,405	2,440	2,365	161,019
December 18, 2025	2,375	2,410	2,410	2,425	2,355	145,936
December 17, 2025	2,505	2,380	2,380	2,515	2,345	586,909
December 16, 2025	2,610	2,505	2,505	2,610	2,475	387,496
December 15, 2025	2,585	2,595	2,595	2,635	2,550	380,238
December 12, 2025	2,450	2,590	2,590	2,600	2,440	240,075
December 11, 2025	2,505	2,450	2,450	2,515	2,430	414,010
December 10, 2025	2,505	2,505	2,505	2,555	2,505	208,449
December 09, 2025	2,570	2,530	2,530	2,585	2,500	233,688
December 08, 2025	2,630	2,570	2,570	2,640	2,540	361,406
December 05, 2025	2,480	2,590	2,590	2,610	2,480	622,407
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

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