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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,090	2,070	2,070	2,100	2,055	139,039
September 04, 2025	2,085	2,090	2,090	2,120	2,060	58,657
September 03, 2025	2,085	2,080	2,080	2,095	2,040	106,459
September 02, 2025	2,090	2,085	2,085	2,110	2,050	110,957
September 01, 2025	2,145	2,095	2,095	2,155	2,065	292,735
August 29, 2025	2,185	2,150	2,150	2,190	2,130	134,450
August 28, 2025	2,185	2,180	2,180	2,205	2,175	144,086
August 27, 2025	2,265	2,180	2,180	2,285	2,140	412,543
August 26, 2025	2,230	2,265	2,265	2,295	2,220	192,560
August 25, 2025	2,230	2,230	2,230	2,250	2,190	242,959
August 22, 2025	2,290	2,225	2,225	2,295	2,200	296,935
August 21, 2025	2,250	2,270	2,270	2,310	2,200	123,338
August 20, 2025	2,255	2,245	2,245	2,260	2,220	133,227
August 19, 2025	2,290	2,275	2,275	2,305	2,260	182,964
August 18, 2025	2,345	2,305	2,305	2,350	2,290	182,434
August 14, 2025	2,375	2,350	2,350	2,390	2,340	148,062
August 13, 2025	2,330	2,375	2,375	2,380	2,320	228,802
August 12, 2025	2,295	2,330	2,330	2,350	2,280	157,315
August 11, 2025	2,305	2,295	2,295	2,305	2,270	129,287
August 08, 2025	2,305	2,310	2,310	2,325	2,290	146,291
August 07, 2025	2,295	2,315	2,315	2,320	2,285	114,797
August 06, 2025	2,300	2,310	2,310	2,320	2,285	79,113
August 05, 2025	2,320	2,310	2,310	2,345	2,295	100,444
August 04, 2025	2,255	2,295	2,295	2,300	2,215	158,011
August 01, 2025	2,325	2,255	2,255	2,330	2,240	255,943
July 31, 2025	2,295	2,325	2,325	2,340	2,255	158,007
July 30, 2025	2,320	2,285	2,285	2,360	2,275	234,340
July 29, 2025	2,325	2,320	2,320	2,345	2,280	202,263
July 28, 2025	2,355	2,320	2,320	2,355	2,295	328,053
July 25, 2025	2,430	2,360	2,360	2,440	2,325	601,572
July 24, 2025	2,600	2,405	2,405	2,615	2,345	1.92M
July 23, 2025	2,530	2,570	2,570	2,600	2,520	226,864
July 22, 2025	2,585	2,530	2,530	2,655	2,480	654,706
July 21, 2025	2,575	2,585	2,585	2,610	2,550	267,496
July 18, 2025	2,570	2,570	2,570	2,595	2,555	135,245
July 17, 2025	2,590	2,580	2,580	2,600	2,560	179,520
July 16, 2025	2,630	2,590	2,590	2,645	2,575	211,147
July 15, 2025	2,620	2,630	2,630	2,635	2,585	211,825
July 14, 2025	2,670	2,615	2,615	2,685	2,610	270,635
July 11, 2025	2,700	2,680	2,680	2,710	2,660	199,802
July 10, 2025	2,680	2,690	2,690	2,725	2,660	226,948
July 09, 2025	2,720	2,710	2,710	2,730	2,665	248,379
July 08, 2025	2,600	2,700	2,700	2,725	2,600	542,727
July 07, 2025	2,615	2,615	2,615	2,675	2,580	388,614
July 04, 2025	2,670	2,620	2,620	2,670	2,580	302,401
July 03, 2025	2,675	2,660	2,660	2,695	2,635	325,436
July 02, 2025	2,680	2,675	2,675	2,695	2,630	320,836
July 01, 2025	2,625	2,675	2,675	2,705	2,600	299,764
June 30, 2025	2,630	2,620	2,620	2,665	2,595	222,886
June 27, 2025	2,685	2,630	2,630	2,705	2,615	268,762
June 26, 2025	2,735	2,685	2,685	2,735	2,655	353,627
June 25, 2025	2,765	2,710	2,710	2,770	2,700	268,430
June 24, 2025	2,665	2,755	2,755	2,755	2,665	483,124
June 23, 2025	2,620	2,665	2,665	2,685	2,605	397,992
June 20, 2025	2,620	2,655	2,655	2,675	2,590	450,306
June 19, 2025	2,695	2,610	2,610	2,695	2,600	782,336
June 18, 2025	2,690	2,695	2,695	2,780	2,680	388,197
June 17, 2025	2,730	2,720	2,720	2,750	2,670	644,299
June 16, 2025	2,685	2,730	2,730	2,755	2,645	526,485
June 13, 2025	2,745	2,685	2,685	2,755	2,665	848,145

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