UK markets closed

Tae Won Mulsan Co., Ltd. (001420.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,190.00+75.00 (+1.82%)
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20244,115.004,250.004,105.004,190.004,190.002,192
02 May 20244,185.004,275.004,110.004,115.004,115.003,552
30 Apr 20244,115.004,195.004,115.004,145.004,145.001,495
29 Apr 20244,105.004,145.004,050.004,145.004,145.005,270
26 Apr 20244,085.004,095.004,055.004,090.004,090.001,804
25 Apr 20244,125.004,155.004,055.004,055.004,055.004,447
24 Apr 20244,105.004,180.004,080.004,125.004,125.002,557
23 Apr 20244,140.004,230.004,080.004,080.004,080.003,984
22 Apr 20244,270.004,270.004,050.004,140.004,140.003,546
19 Apr 20244,100.004,140.004,075.004,075.004,075.002,535
18 Apr 20244,090.004,130.004,065.004,100.004,100.0069,334
17 Apr 20244,195.004,210.004,090.004,090.004,090.0011,511
16 Apr 20244,280.004,280.004,115.004,265.004,265.0010,389
15 Apr 20244,330.004,330.004,200.004,300.004,300.0047,811
12 Apr 20244,100.005,080.004,030.004,385.004,385.00686,769
11 Apr 20244,015.004,090.004,005.004,090.004,090.002,081
09 Apr 20244,050.004,090.004,000.004,000.004,000.006,073
08 Apr 20244,160.004,160.004,020.004,025.004,025.005,516
05 Apr 20244,180.004,235.004,130.004,160.004,160.003,697
04 Apr 20244,445.004,445.004,170.004,175.004,175.005,774
03 Apr 20244,200.004,325.004,130.004,180.004,180.005,701
02 Apr 20244,320.004,395.004,170.004,240.004,240.007,590
01 Apr 20244,265.004,460.004,260.004,325.004,325.003,511
29 Mar 20244,310.004,340.004,265.004,265.004,265.00912
28 Mar 20244,345.004,375.004,270.004,345.004,345.003,530
27 Mar 20244,370.004,380.004,280.004,375.004,375.003,761
26 Mar 20244,360.004,410.004,315.004,380.004,380.003,192
25 Mar 20244,380.004,420.004,345.004,410.004,410.001,062
22 Mar 20244,355.004,415.004,285.004,380.004,380.00796
21 Mar 20244,260.004,380.004,235.004,350.004,350.002,901
20 Mar 20244,305.004,305.004,135.004,240.004,240.007,882
19 Mar 20244,135.004,540.004,135.004,310.004,310.008,112
18 Mar 20244,375.004,395.004,200.004,200.004,200.005,275
15 Mar 20244,230.004,385.004,230.004,375.004,375.002,729
14 Mar 20244,250.004,345.004,090.004,230.004,230.0013,207
13 Mar 20244,320.004,375.004,270.004,300.004,300.005,629
12 Mar 20244,440.004,485.004,255.004,380.004,380.0014,268
11 Mar 20244,420.004,500.004,370.004,440.004,440.003,607
08 Mar 20244,595.004,660.004,420.004,420.004,420.008,537
07 Mar 20244,505.004,695.004,500.004,665.004,665.001,753
06 Mar 20244,490.004,500.004,445.004,500.004,500.001,680
05 Mar 20244,580.004,590.004,490.004,490.004,490.008,397
04 Mar 20244,610.004,610.004,520.004,570.004,570.003,080
29 Feb 20244,545.004,590.004,510.004,585.004,585.00670
28 Feb 20244,550.004,590.004,510.004,545.004,545.002,908
27 Feb 20244,550.004,575.004,520.004,550.004,550.001,929
26 Feb 20244,670.004,670.004,515.004,550.004,550.006,193
23 Feb 20244,620.004,760.004,600.004,670.004,670.002,542
22 Feb 20244,625.004,800.004,555.004,620.004,620.007,738
21 Feb 20244,800.004,800.004,515.004,620.004,620.0039,412
20 Feb 20244,790.004,800.004,700.004,790.004,790.001,653
19 Feb 20244,770.004,800.004,750.004,790.004,790.00874
16 Feb 20244,730.004,800.004,650.004,770.004,770.003,152
15 Feb 20244,725.004,785.004,700.004,745.004,745.003,834
14 Feb 20244,690.004,800.004,655.004,790.004,790.001,034
13 Feb 20244,655.004,705.004,615.004,670.004,670.005,049
08 Feb 20244,770.004,770.004,575.004,655.004,655.007,273
07 Feb 20244,685.004,930.004,680.004,770.004,770.002,679
06 Feb 20244,660.004,915.004,645.004,685.004,685.005,298
05 Feb 20244,715.004,735.004,695.004,700.004,700.003,828
02 Feb 20244,740.004,750.004,690.004,695.004,695.003,387
01 Feb 20244,715.004,760.004,685.004,730.004,730.006,348
31 Jan 20244,705.004,775.004,705.004,710.004,710.003,153
30 Jan 20244,825.004,825.004,750.004,750.004,750.001,111
29 Jan 20244,785.004,940.004,765.004,765.004,765.001,729
26 Jan 20244,785.004,840.004,785.004,815.004,815.00739
25 Jan 20244,825.004,835.004,795.004,815.004,815.002,013
24 Jan 20244,850.004,900.004,835.004,835.004,835.001,378
23 Jan 20244,940.004,990.004,865.004,900.004,900.002,470
22 Jan 20244,825.004,985.004,825.004,940.004,940.00726
19 Jan 20244,900.004,940.004,890.004,895.004,895.001,062
18 Jan 20244,850.004,995.004,780.004,940.004,940.001,579
17 Jan 20244,840.004,855.004,760.004,850.004,850.005,136
16 Jan 20244,900.004,910.004,835.004,840.004,840.00805
15 Jan 20244,885.004,885.004,830.004,900.004,900.0052
12 Jan 20244,925.004,940.004,840.004,940.004,940.00266
11 Jan 20244,910.004,940.004,810.004,925.004,925.007,039
10 Jan 20244,905.005,100.004,875.004,910.004,910.006,964
09 Jan 20244,860.005,090.004,860.004,980.004,980.001,084
08 Jan 20244,900.004,950.004,885.004,890.004,890.001,173
05 Jan 20245,070.005,070.004,855.004,930.004,930.007,982
04 Jan 20244,990.005,000.004,765.004,925.004,925.004,977
03 Jan 20245,050.005,050.004,800.004,910.004,910.0012,533
02 Jan 20244,970.005,100.004,910.004,965.004,965.005,279
28 Dec 20235,080.005,080.004,830.004,950.004,950.005,052
27 Dec 20234,950.005,100.004,940.004,990.004,990.001,036
26 Dec 20235,050.005,050.004,980.005,000.005,000.00755
22 Dec 20234,985.005,070.004,910.005,000.005,000.009,162
21 Dec 20235,040.005,040.004,925.004,995.004,995.001,696
20 Dec 20235,010.005,280.004,990.004,990.004,990.007,908
19 Dec 20234,990.005,130.004,990.005,000.005,000.0013,290
18 Dec 20235,010.005,060.004,910.004,990.004,990.003,767
15 Dec 20235,020.005,020.004,900.005,010.005,010.009,533
14 Dec 20234,985.005,080.004,970.005,000.005,000.004,641
13 Dec 20234,980.005,040.004,940.004,985.004,985.0021,694
12 Dec 20234,945.005,110.004,850.004,940.004,940.005,397
11 Dec 20234,945.005,000.004,850.004,895.004,895.003,955
08 Dec 20234,785.004,925.004,780.004,895.004,895.0013,822
07 Dec 20234,820.004,865.004,605.004,785.004,785.006,340
06 Dec 20234,985.004,985.004,700.004,820.004,820.0066,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...