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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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