Taeyang Metal Industrial Co., Ltd. (004105.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
004105.KS Historical Return
If you invested ₩1000 in Taeyang Metal Industrial Co., Ltd. (004105.KS) 10 years ago, it would be worth ₩702.65 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩827.76, while ₩1000 invested 1 year ago would be worth ₩847.76. This corresponds to total returns of -29.73%, -17.22%, -15.22%, respectively, with annualized returns of -3.47%, -3.71%, -15.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
004105.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2,715 | 2,750 | 2,750 | 2,750 | 2,675 | 24,791 |
| July 30, 2026 | 2,720 | 2,710 | 2,710 | 2,750 | 2,670 | 6,181 |
| July 29, 2026 | 2,785 | 2,715 | 2,715 | 2,830 | 2,625 | 23,546 |
| July 28, 2026 | 2,900 | 2,790 | 2,790 | 2,900 | 2,665 | 34,233 |
| July 27, 2026 | 2,915 | 2,920 | 2,920 | 2,950 | 2,825 | 15,107 |
| July 23, 2026 | 2,950 | 3,030 | 3,030 | 3,030 | 2,870 | 20,641 |
| July 22, 2026 | 3,055 | 3,055 | 3,055 | 3,110 | 2,910 | 30,505 |
| July 21, 2026 | 2,850 | 2,980 | 2,980 | 3,050 | 2,795 | 15,667 |
| July 20, 2026 | 2,940 | 2,885 | 2,885 | 2,980 | 2,810 | 21,468 |
| July 16, 2026 | 2,935 | 2,960 | 2,960 | 3,030 | 2,915 | 21,638 |
| July 15, 2026 | 2,930 | 3,040 | 3,040 | 3,085 | 2,930 | 13,575 |
| July 14, 2026 | 2,840 | 2,965 | 2,965 | 3,030 | 2,800 | 9,127 |
| July 13, 2026 | 2,970 | 2,920 | 2,920 | 3,030 | 2,830 | 29,848 |
| July 10, 2026 | 3,040 | 3,040 | 3,040 | 3,100 | 3,000 | 8,938 |
| July 09, 2026 | 2,990 | 3,040 | 3,040 | 3,055 | 2,970 | 8,889 |
| July 08, 2026 | 3,095 | 2,995 | 2,995 | 3,095 | 2,950 | 26,939 |
| July 07, 2026 | 3,045 | 3,070 | 3,070 | 3,095 | 2,980 | 16,828 |
| July 06, 2026 | 3,135 | 3,045 | 3,045 | 3,175 | 3,030 | 20,889 |
| July 03, 2026 | 3,205 | 3,135 | 3,135 | 3,205 | 2,945 | 31,772 |
| July 02, 2026 | 3,105 | 3,140 | 3,140 | 3,200 | 3,050 | 16,803 |
| July 01, 2026 | 3,200 | 3,190 | 3,190 | 3,210 | 3,010 | 24,468 |
| June 30, 2026 | 3,265 | 3,185 | 3,185 | 3,365 | 3,155 | 14,664 |
| June 29, 2026 | 3,150 | 3,265 | 3,265 | 3,290 | 3,135 | 21,862 |
| June 26, 2026 | 3,210 | 3,180 | 3,180 | 3,210 | 3,030 | 13,531 |
| June 25, 2026 | 3,200 | 3,215 | 3,215 | 3,345 | 3,140 | 26,620 |
| June 24, 2026 | 3,160 | 3,280 | 3,280 | 3,345 | 3,100 | 40,368 |
| June 23, 2026 | 3,330 | 3,190 | 3,190 | 3,340 | 3,145 | 61,920 |
| June 22, 2026 | 3,400 | 3,385 | 3,385 | 3,500 | 3,335 | 41,978 |
| June 19, 2026 | 3,610 | 3,415 | 3,415 | 3,610 | 3,355 | 67,958 |
| June 18, 2026 | 3,750 | 3,570 | 3,570 | 3,750 | 3,535 | 57,620 |
| June 17, 2026 | 3,635 | 3,695 | 3,695 | 3,785 | 3,610 | 46,112 |
| June 16, 2026 | 3,740 | 3,670 | 3,670 | 3,845 | 3,620 | 45,409 |
| June 15, 2026 | 4,095 | 3,745 | 3,745 | 4,095 | 3,710 | 78,158 |
| June 12, 2026 | 3,650 | 3,875 | 3,875 | 3,900 | 3,630 | 74,154 |
| June 11, 2026 | 3,640 | 3,650 | 3,650 | 3,795 | 3,520 | 72,066 |
| June 10, 2026 | 3,560 | 3,600 | 3,600 | 3,795 | 3,545 | 113,076 |
| June 09, 2026 | 3,430 | 3,710 | 3,710 | 4,100 | 3,430 | 205,183 |
| June 08, 2026 | 2,955 | 3,540 | 3,540 | 4,200 | 2,955 | 734,555 |
| June 05, 2026 | 3,325 | 3,250 | 3,250 | 3,470 | 3,245 | 81,573 |
| June 04, 2026 | 3,980 | 3,410 | 3,410 | 3,985 | 3,315 | 195,676 |
| June 02, 2026 | 3,530 | 3,680 | 3,680 | 3,700 | 3,380 | 84,501 |
| June 01, 2026 | 3,580 | 3,530 | 3,530 | 3,580 | 3,360 | 67,736 |
| May 29, 2026 | 3,810 | 3,520 | 3,520 | 3,855 | 3,505 | 88,454 |
| May 28, 2026 | 3,840 | 3,805 | 3,805 | 4,000 | 3,735 | 50,500 |
| May 27, 2026 | 4,015 | 3,860 | 3,860 | 4,015 | 3,795 | 78,170 |
| May 26, 2026 | 4,350 | 4,010 | 4,010 | 4,440 | 3,990 | 135,895 |
| May 22, 2026 | 4,035 | 4,070 | 4,070 | 4,270 | 4,000 | 72,132 |
| May 21, 2026 | 3,750 | 4,040 | 4,040 | 4,120 | 3,670 | 296,429 |
| May 20, 2026 | 3,600 | 3,615 | 3,615 | 3,700 | 3,550 | 6,639 |
| May 19, 2026 | 3,695 | 3,670 | 3,670 | 3,730 | 3,550 | 25,487 |
| May 18, 2026 | 3,685 | 3,685 | 3,685 | 3,790 | 3,580 | 22,398 |
| May 15, 2026 | 3,680 | 3,685 | 3,685 | 3,730 | 3,610 | 68,487 |
| May 14, 2026 | 3,715 | 3,670 | 3,670 | 3,715 | 3,560 | 66,447 |
| May 13, 2026 | 3,940 | 3,700 | 3,700 | 3,940 | 3,685 | 62,482 |
| May 12, 2026 | 4,000 | 3,945 | 3,945 | 4,090 | 3,840 | 89,483 |
| May 11, 2026 | 3,980 | 3,975 | 3,975 | 4,140 | 3,890 | 69,986 |
| May 08, 2026 | 4,085 | 3,890 | 3,890 | 4,185 | 3,735 | 61,082 |
| May 07, 2026 | 3,940 | 4,085 | 4,085 | 4,350 | 3,895 | 48,133 |
| May 06, 2026 | 4,010 | 4,050 | 4,050 | 4,060 | 3,910 | 64,218 |
| May 04, 2026 | 4,045 | 4,150 | 4,150 | 4,195 | 3,880 | 94,804 |
AD
