Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Taeyang Metal Industrial Co., Ltd. (004105.KS)

Compare
6,480.00
+190.00
+(3.02%)
At close: 3:30:09 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20256,500.006,500.006,270.006,480.006,480.00172,717
Apr 15, 20256,190.006,450.006,040.006,290.006,290.0082,132
Apr 14, 20256,420.006,500.005,990.006,380.006,380.00173,731
Apr 11, 20256,410.006,410.005,680.005,900.005,900.00176,753
Apr 10, 20256,830.007,200.006,600.006,600.006,600.00141,677
Apr 9, 20257,450.007,450.006,500.007,050.007,050.00204,046
Apr 8, 20256,980.008,000.006,980.007,530.007,530.00425,103
Apr 7, 20255,260.006,590.005,260.006,590.006,590.00274,268
Apr 4, 20254,200.005,100.004,200.005,070.005,070.00170,634
Apr 3, 20254,295.004,400.004,135.004,200.004,200.0034,207
Apr 2, 20254,420.004,420.004,230.004,320.004,320.0023,155
Apr 1, 20254,235.004,600.004,150.004,475.004,475.0037,702
Mar 31, 20254,160.004,300.004,105.004,150.004,150.0013,206
Mar 28, 20254,380.004,380.004,120.004,255.004,255.009,366
Mar 27, 20254,230.004,380.004,230.004,315.004,315.0029,799
Mar 26, 20254,275.004,290.004,230.004,230.004,230.0014,595
Mar 25, 20254,260.004,300.004,200.004,275.004,275.0012,295
Mar 24, 20254,200.004,350.004,200.004,350.004,350.009,209
Mar 21, 20254,300.004,300.004,165.004,240.004,240.0021,443
Mar 20, 20254,350.004,380.004,300.004,350.004,350.0013,890
Mar 19, 20254,560.004,560.004,430.004,430.004,430.0015,020
Mar 18, 20254,610.004,685.004,560.004,560.004,560.0017,416
Mar 17, 20254,380.004,520.004,380.004,520.004,520.0016,571
Mar 14, 20254,250.004,380.004,250.004,380.004,380.0011,670
Mar 13, 20254,300.004,320.004,260.004,320.004,320.006,997
Mar 12, 20254,300.004,430.004,300.004,300.004,300.0013,872
Mar 11, 20254,350.004,400.004,250.004,360.004,360.0029,569
Mar 10, 20254,580.004,580.004,485.004,485.004,485.0026,508
Mar 7, 20254,970.004,970.004,660.004,755.004,755.0011,917
Mar 6, 20255,010.005,050.004,995.004,995.004,995.0017,076
Mar 5, 20255,060.005,150.005,040.005,130.005,130.0021,778
Mar 4, 20255,200.005,200.004,990.005,150.005,150.0014,897
Feb 28, 20255,100.005,210.005,090.005,210.005,210.0012,986
Feb 27, 20255,150.005,200.005,140.005,200.005,200.009,222
Feb 26, 20255,380.005,380.005,010.005,150.005,150.0033,111
Feb 25, 20255,370.005,500.005,220.005,300.005,300.0035,226
Feb 24, 20255,160.005,380.005,160.005,370.005,370.0038,288
Feb 21, 20255,050.005,170.005,050.005,130.005,130.0015,735
Feb 20, 20255,030.005,050.004,955.005,050.005,050.0014,201
Feb 19, 20254,810.005,190.004,810.005,080.005,080.0041,789
Feb 18, 20254,815.004,820.004,760.004,820.004,820.0010,859
Feb 17, 20254,905.004,905.004,755.004,820.004,820.0015,995
Feb 14, 20254,850.004,850.004,800.004,800.004,800.007,112
Feb 13, 20254,740.004,855.004,715.004,855.004,855.0015,455
Feb 12, 20254,620.004,790.004,600.004,780.004,780.0019,667
Feb 11, 20254,605.004,615.004,550.004,615.004,615.009,147
Feb 10, 20254,770.004,785.004,605.004,605.004,605.0025,112
Feb 7, 20254,720.004,810.004,720.004,810.004,810.0012,266
Feb 6, 20254,780.004,870.004,780.004,815.004,815.0010,960
Feb 5, 20254,750.004,920.004,750.004,870.004,870.0019,813
Feb 4, 20254,515.004,740.004,515.004,710.004,710.0025,914
Feb 3, 20254,570.004,630.004,410.004,510.004,510.0011,168
Jan 31, 20254,400.004,570.004,400.004,570.004,570.0023,027
Jan 24, 20254,200.004,450.004,200.004,450.004,450.0031,216
Jan 23, 20254,430.004,430.004,275.004,290.004,290.0032,286
Jan 22, 20254,700.004,700.004,500.004,500.004,500.008,817
Jan 21, 20254,700.004,700.004,550.004,700.004,700.009,601
Jan 20, 20254,640.004,800.004,640.004,730.004,730.0015,090
Jan 17, 20254,530.004,690.004,500.004,690.004,690.0010,862
Jan 16, 20254,430.004,500.004,430.004,500.004,500.0012,661
Jan 15, 20254,495.004,495.004,350.004,375.004,375.0019,430
Jan 14, 20254,545.004,545.004,405.004,495.004,495.0015,940
Jan 13, 20254,410.004,435.004,370.004,370.004,370.0015,433
Jan 10, 20254,295.004,440.004,295.004,440.004,440.0010,921
Jan 9, 20254,300.004,320.004,270.004,295.004,295.006,953
Jan 8, 20254,350.004,395.004,295.004,360.004,360.009,183
Jan 7, 20254,260.004,300.004,200.004,300.004,300.009,123
Jan 6, 20254,330.004,330.004,220.004,265.004,265.0026,706
Jan 3, 20254,350.004,585.004,345.004,460.004,460.0032,736
Jan 2, 20254,210.004,350.004,170.004,350.004,350.0031,401
Dec 30, 20243,980.004,155.003,980.004,155.004,155.0041,021
Dec 27, 2024 15.00 Dividend
Dec 27, 20243,925.003,990.003,880.003,990.003,990.0031,995
Dec 26, 20243,825.004,000.003,825.003,925.003,910.0031,152
Dec 24, 20243,685.003,930.003,685.003,900.003,885.1035,343
Dec 23, 20243,790.003,790.003,675.003,690.003,675.9034,850
Dec 20, 20243,805.003,810.003,795.003,800.003,785.4835,641
Dec 19, 20243,805.003,870.003,805.003,845.003,830.3134,668
Dec 18, 20243,895.003,895.003,805.003,810.003,795.4491,501
Dec 17, 20243,915.004,010.003,915.003,965.003,949.8578,843
Dec 16, 20243,900.004,095.003,800.003,860.003,845.25241,253
Dec 13, 20244,800.005,090.004,690.005,050.005,030.7060,536
Dec 12, 20245,180.005,320.004,845.004,850.004,831.46149,525
Dec 11, 20245,340.005,340.004,930.004,985.004,965.95241,837
Dec 10, 20245,130.005,900.005,130.005,510.005,488.94300,974
Dec 9, 20245,500.006,080.005,000.005,580.005,558.681,021,458
Dec 6, 20244,880.006,380.004,855.005,980.005,957.152,024,235
Dec 5, 20244,900.005,420.004,805.004,910.004,891.24809,548
Dec 4, 20244,910.005,280.004,575.005,280.005,259.82661,971
Dec 3, 20244,020.004,250.003,960.004,065.004,049.4667,471
Dec 2, 20244,165.004,165.004,000.004,000.003,984.7124,824
Nov 29, 20244,195.004,195.004,160.004,165.004,149.0816,862
Nov 28, 20244,180.004,240.004,180.004,225.004,208.8526,651
Nov 27, 20244,320.004,320.004,105.004,180.004,164.0325,167
Nov 26, 20244,380.004,380.004,295.004,325.004,308.4728,186
Nov 25, 20244,650.004,650.004,200.004,375.004,358.2848,247
Nov 22, 20244,600.004,650.004,545.004,650.004,632.2319,068
Nov 21, 20244,605.004,610.004,535.004,580.004,562.507,870
Nov 20, 20244,570.004,740.004,570.004,610.004,592.3811,083
Nov 19, 20244,550.004,800.004,550.004,635.004,617.2918,243
Nov 18, 20244,885.004,885.004,610.004,680.004,662.1139,129
Nov 15, 20244,700.005,120.004,550.005,120.005,100.4343,898
Nov 14, 20244,710.004,755.004,665.004,710.004,692.0012,586
Nov 13, 20244,960.004,960.004,655.004,710.004,692.0023,726
Nov 12, 20245,050.005,050.004,850.004,960.004,941.0421,846
Nov 11, 20245,040.005,070.004,970.005,070.005,050.6218,870
Nov 8, 20245,200.005,200.005,050.005,100.005,080.5111,027
Nov 7, 20245,260.005,260.005,140.005,180.005,160.206,400
Nov 6, 20245,330.005,330.005,100.005,300.005,279.7518,310
Nov 5, 20245,230.005,400.005,230.005,330.005,309.6323,129
Nov 4, 20245,290.005,370.005,200.005,250.005,229.9417,272
Nov 1, 20245,270.005,350.005,260.005,290.005,269.7813,613
Oct 31, 20245,430.005,570.005,370.005,430.005,409.2521,511
Oct 30, 20245,370.005,430.005,350.005,430.005,409.2523,228
Oct 29, 20245,200.005,430.005,190.005,430.005,409.2551,784
Oct 28, 20245,000.005,200.005,000.005,190.005,170.1721,423
Oct 25, 20244,845.005,040.004,810.004,980.004,960.9714,172
Oct 24, 20244,820.004,855.004,820.004,845.004,826.483,797
Oct 23, 20244,880.004,900.004,845.004,845.004,826.488,542
Oct 22, 20244,820.004,885.004,820.004,820.004,801.5811,460
Oct 21, 20244,870.004,945.004,870.004,930.004,911.168,042
Oct 18, 20244,860.004,920.004,860.004,920.004,901.209,045
Oct 17, 20244,965.004,980.004,850.004,850.004,831.4615,976
Oct 16, 20244,890.004,950.004,890.004,935.004,916.145,203
Oct 15, 20244,905.004,940.004,890.004,940.004,921.1221,125
Oct 14, 20244,895.004,995.004,850.004,995.004,975.9110,003
Oct 11, 20244,885.004,920.004,880.004,895.004,876.2912,687
Oct 10, 20244,900.005,030.004,900.004,930.004,911.1618,179
Oct 8, 20244,880.004,950.004,880.004,890.004,871.318,779
Oct 7, 20244,945.004,975.004,940.004,945.004,926.1018,153
Oct 4, 20244,885.004,950.004,820.004,950.004,931.087,037
Oct 2, 20244,910.004,925.004,850.004,850.004,831.4631,941
Sep 30, 20245,110.005,110.005,050.005,060.005,040.6610,390
Sep 27, 20245,080.005,140.005,080.005,130.005,110.407,160
Sep 26, 20245,030.005,120.005,020.005,110.005,090.4713,284
Sep 25, 20244,975.005,180.004,975.005,030.005,010.7830,188
Sep 24, 20244,990.005,000.004,930.005,000.004,980.8918,287
Sep 23, 20244,910.004,990.004,830.004,990.004,970.9319,768
Sep 20, 20244,670.004,985.004,670.004,910.004,891.2438,194
Sep 19, 20244,645.004,685.004,630.004,685.004,667.1017,308
Sep 13, 20244,630.004,650.004,630.004,650.004,632.2310,539
Sep 12, 20244,605.004,640.004,605.004,635.004,617.2914,052
Sep 11, 20244,630.004,630.004,545.004,545.004,527.635,593
Sep 10, 20244,630.004,630.004,545.004,545.004,527.6312,301
Sep 9, 20244,460.004,595.004,450.004,585.004,567.4817,831
Sep 6, 20244,520.004,520.004,480.004,520.004,502.7313,727
Sep 5, 20244,465.004,545.004,465.004,520.004,502.7330,761
Sep 4, 20244,550.004,550.004,500.004,510.004,492.7635,825
Sep 3, 20244,600.004,635.004,530.004,620.004,602.3426,403
Sep 2, 20244,755.004,755.004,560.004,560.004,542.5733,241
Aug 30, 20244,740.004,870.004,740.004,760.004,741.8122,147
Aug 29, 20244,780.004,840.004,730.004,760.004,741.8119,307
Aug 28, 20244,940.004,980.004,870.004,880.004,861.3532,516
Aug 27, 20244,950.005,080.004,835.004,985.004,965.95132,737
Aug 26, 20244,750.005,480.004,650.005,100.005,080.51235,110
Aug 23, 20244,730.004,780.004,665.004,720.004,701.9630,630
Aug 22, 20244,615.004,750.004,615.004,750.004,731.8525,353
Aug 21, 20244,520.004,650.004,520.004,640.004,622.2728,019
Aug 20, 20244,650.004,650.004,565.004,630.004,612.3120,913
Aug 19, 20244,690.004,690.004,575.004,650.004,632.2312,825
Aug 16, 20244,770.004,770.004,675.004,695.004,677.0613,780
Aug 14, 20244,820.004,985.004,710.004,760.004,741.8127,059
Aug 13, 20244,800.004,900.004,720.004,880.004,861.3534,876
Aug 12, 20244,890.005,090.004,780.004,805.004,786.6464,068
Aug 9, 20244,650.004,850.004,425.004,810.004,791.62118,816
Aug 8, 20244,600.004,800.004,330.004,640.004,622.2747,353
Aug 7, 20244,395.004,820.004,385.004,640.004,622.2756,337
Aug 6, 20244,290.004,505.004,290.004,500.004,482.8054,326
Aug 5, 20244,330.004,605.004,105.004,275.004,258.6695,543
Aug 2, 20244,640.004,640.004,495.004,525.004,507.7133,606
Aug 1, 20244,510.004,645.004,510.004,640.004,622.2721,786
Jul 31, 20244,535.004,535.004,455.004,470.004,452.9229,053
Jul 30, 20244,585.004,590.004,495.004,520.004,502.7316,115
Jul 29, 20244,425.004,650.004,425.004,585.004,567.4827,593
Jul 26, 20244,505.004,510.004,445.004,470.004,452.9245,175
Jul 25, 20244,360.004,740.004,330.004,505.004,487.78143,794
Jul 24, 20244,655.004,710.004,400.004,475.004,457.90154,266
Jul 23, 20244,680.004,845.004,490.004,845.004,826.48204,465
Jul 22, 20244,500.004,845.004,400.004,690.004,672.08187,946
Jul 19, 20244,800.005,120.003,755.004,800.004,781.66445,734
Jul 18, 20245,140.005,330.004,680.004,880.004,861.35247,421
Jul 17, 20244,915.005,340.004,915.005,260.005,239.90137,210
Jul 16, 20245,220.005,220.004,885.004,915.004,896.2298,501
Jul 15, 20245,300.005,370.005,300.005,340.005,319.5962,396
Jul 12, 20245,150.005,430.005,070.005,300.005,279.75120,199
Jul 11, 20245,130.005,340.004,955.005,300.005,279.75224,527
Jul 10, 20244,285.005,450.004,285.005,450.005,429.17343,935
Jul 9, 20244,105.004,195.004,100.004,195.004,178.9720,589
Jul 8, 20244,055.004,220.004,055.004,150.004,134.1419,737
Jul 5, 20244,195.004,195.004,015.004,055.004,039.5015,476
Jul 4, 20244,155.004,160.004,150.004,155.004,139.1212,441
Jul 3, 20244,375.004,375.004,155.004,155.004,139.1212,920
Jul 2, 20244,450.004,495.004,360.004,360.004,343.3412,484
Jul 1, 20244,600.004,600.004,425.004,430.004,413.0710,507
Jun 28, 20244,580.004,640.004,575.004,600.004,582.4219,444
Jun 27, 20244,585.004,585.004,490.004,490.004,472.848,550
Jun 26, 20244,585.004,750.004,580.004,585.004,567.4822,192
Jun 25, 20244,440.004,595.004,440.004,585.004,567.4810,185
Jun 24, 20244,800.004,800.004,425.004,470.004,452.9253,394
Jun 21, 20245,170.005,170.004,925.004,930.004,911.1634,082
Jun 20, 20245,030.005,260.005,030.005,260.005,239.9036,866
Jun 19, 20245,080.005,090.004,975.005,090.005,070.5516,568
Jun 18, 20245,110.005,110.004,995.005,080.005,060.5930,261
Jun 17, 20245,690.005,690.005,240.005,240.005,219.9735,671
Jun 14, 20245,630.005,650.005,520.005,580.005,558.6853,358
Jun 13, 20245,580.005,600.005,450.005,560.005,538.7554,259
Jun 12, 20245,330.005,360.005,210.005,360.005,339.5222,557
Jun 11, 20245,170.005,270.005,160.005,200.005,180.1327,901
Jun 10, 20245,010.005,350.005,010.005,200.005,180.1335,738
Jun 7, 20245,180.005,180.004,950.004,960.004,941.0415,532
Jun 5, 20245,120.005,180.005,080.005,100.005,080.5110,857
Jun 4, 20245,000.005,080.005,000.005,080.005,060.5920,636
Jun 3, 20245,160.005,230.005,010.005,050.005,030.7048,156
May 31, 20244,905.005,250.004,860.005,160.005,140.2837,499
May 30, 20244,880.004,900.004,825.004,865.004,846.4115,039
May 29, 20244,890.005,100.004,865.004,920.004,901.2025,045
May 28, 20245,000.005,000.004,775.004,890.004,871.3132,780
May 27, 20245,160.005,210.005,000.005,000.004,980.8941,471
May 24, 20245,200.005,280.005,160.005,160.005,140.2830,279
May 23, 20245,130.005,300.004,965.005,300.005,279.7546,499
May 22, 20245,300.005,300.005,100.005,130.005,110.4032,979
May 21, 20245,450.005,470.005,230.005,350.005,329.5537,000
May 20, 20245,450.005,740.005,450.005,550.005,528.7976,154
May 17, 20245,020.005,200.005,020.005,200.005,180.1334,674
May 16, 20245,000.005,070.004,990.005,050.005,030.7076,307
May 14, 20244,830.004,915.004,830.004,915.004,896.2254,031
May 13, 20244,650.004,760.004,590.004,760.004,741.8126,156
May 10, 20244,605.004,650.004,585.004,590.004,572.468,651
May 9, 20244,680.004,680.004,600.004,600.004,582.4214,072
May 8, 20244,510.004,620.004,510.004,620.004,602.3421,966
May 7, 20244,495.004,695.004,475.004,510.004,492.7647,833
May 3, 20244,380.004,440.004,325.004,400.004,383.1813,938
May 2, 20244,100.004,410.004,100.004,380.004,363.2662,009
Apr 30, 20244,060.004,150.004,060.004,075.004,059.4318,447
Apr 29, 20244,050.004,095.004,015.004,060.004,044.4818,721
Apr 26, 20243,910.003,995.003,910.003,995.003,979.7318,636
Apr 25, 20243,960.004,010.003,950.003,990.003,974.7512,152
Apr 24, 20244,060.004,060.003,970.003,970.003,954.8324,589
Apr 23, 20244,245.004,245.003,980.004,000.003,984.7115,774
Apr 22, 20243,950.004,090.003,950.004,005.003,989.6921,354
Apr 19, 20244,210.004,210.003,920.004,090.004,074.3736,787
Apr 18, 20243,930.004,260.003,930.004,170.004,154.0655,987
Apr 17, 20243,860.003,950.003,860.003,930.003,914.9844,142
Apr 16, 20243,430.003,900.003,430.003,900.003,885.1050,185

Related Tickers

048430.KQ Yura Tech. Co., Ltd.
16,890.00
+1.44%
 
090080.KS Pyung Hwa Industrial Co., Ltd.
1,781.00
-2.46%
 
7FZ.F Inter Cars S.A.
123.20
+0.16%
 
065500.KQ Orient Precision Industries Inc
13,330.00
-4.72%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
73.84
+0.05%
 
024830.KQ Sewon Corporation Co.,Ltd.
9,270.00
-7.30%
 
1316.HK NEXTEER
3.980
-6.79%
 
GTEC Greenland Technologies Holding Corporation
1.5600
+4.70%
 
SMTOY Sumitomo Electric Industries, Ltd.
15.04
-0.33%
 
DAN Dana Incorporated
11.08
+0.36%