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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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