Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,070.00 | 6,080.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1,623 |
| 2024-07-24 | 6,060.00 | 6,090.00 | 6,000.00 | 6,060.00 | 6,060.00 | 2,500 |
| 2024-07-23 | 6,080.00 | 6,080.00 | 6,000.00 | 6,060.00 | 6,060.00 | 4,029 |
| 2024-07-22 | 6,100.00 | 6,140.00 | 6,010.00 | 6,080.00 | 6,080.00 | 3,593 |
| 2024-07-19 | 6,150.00 | 6,180.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1,350 |
| 2024-07-18 | 6,110.00 | 6,200.00 | 6,100.00 | 6,180.00 | 6,180.00 | 1,413 |
| 2024-07-17 | 6,190.00 | 6,210.00 | 6,080.00 | 6,150.00 | 6,150.00 | 1,245 |
| 2024-07-16 | 6,260.00 | 6,260.00 | 6,100.00 | 6,150.00 | 6,150.00 | 918 |
| 2024-07-15 | 6,160.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,140.00 | 646 |
| 2024-07-12 | 6,110.00 | 6,300.00 | 6,110.00 | 6,120.00 | 6,120.00 | 2,064 |
| 2024-07-11 | 6,230.00 | 6,240.00 | 6,100.00 | 6,110.00 | 6,110.00 | 7,341 |
| 2024-07-10 | 6,240.00 | 6,250.00 | 6,190.00 | 6,230.00 | 6,230.00 | 4,998 |
| 2024-07-09 | 6,240.00 | 6,290.00 | 6,170.00 | 6,200.00 | 6,200.00 | 1,835 |
| 2024-07-08 | 6,230.00 | 6,280.00 | 6,160.00 | 6,190.00 | 6,190.00 | 3,350 |
| 2024-07-05 | 6,180.00 | 6,240.00 | 6,170.00 | 6,200.00 | 6,200.00 | 285 |
| 2024-07-04 | 6,190.00 | 6,370.00 | 6,010.00 | 6,180.00 | 6,180.00 | 4,760 |
| 2024-07-03 | 6,260.00 | 6,260.00 | 6,150.00 | 6,200.00 | 6,200.00 | 5,851 |
| 2024-07-02 | 6,350.00 | 6,350.00 | 6,150.00 | 6,280.00 | 6,280.00 | 4,296 |
| 2024-07-01 | 6,380.00 | 6,450.00 | 6,310.00 | 6,330.00 | 6,330.00 | 2,112 |
| 2024-06-28 | 6,350.00 | 6,500.00 | 6,280.00 | 6,360.00 | 6,360.00 | 2,289 |
| 2024-06-27 | 6,280.00 | 6,400.00 | 6,280.00 | 6,320.00 | 6,320.00 | 2,229 |
| 2024-06-26 | 6,350.00 | 6,440.00 | 6,200.00 | 6,280.00 | 6,280.00 | 11,873 |
| 2024-06-25 | 6,420.00 | 6,470.00 | 6,320.00 | 6,350.00 | 6,350.00 | 4,460 |
| 2024-06-24 | 6,420.00 | 6,430.00 | 6,360.00 | 6,400.00 | 6,400.00 | 1,111 |
| 2024-06-21 | 6,490.00 | 6,500.00 | 6,390.00 | 6,420.00 | 6,420.00 | 8,925 |
| 2024-06-20 | 6,430.00 | 6,520.00 | 6,370.00 | 6,430.00 | 6,430.00 | 999 |
| 2024-06-19 | 6,470.00 | 6,470.00 | 6,360.00 | 6,430.00 | 6,430.00 | 2,079 |
| 2024-06-18 | 6,460.00 | 6,580.00 | 6,440.00 | 6,470.00 | 6,470.00 | 287 |
| 2024-06-17 | 6,550.00 | 6,550.00 | 6,370.00 | 6,500.00 | 6,500.00 | 1,382 |
| 2024-06-14 | 6,530.00 | 6,580.00 | 6,480.00 | 6,530.00 | 6,530.00 | 628 |
| 2024-06-13 | 6,540.00 | 6,660.00 | 6,480.00 | 6,530.00 | 6,530.00 | 6,935 |
| 2024-06-12 | 6,470.00 | 6,550.00 | 6,390.00 | 6,480.00 | 6,480.00 | 6,229 |
| 2024-06-11 | 6,490.00 | 6,530.00 | 6,420.00 | 6,470.00 | 6,470.00 | 575 |
| 2024-06-10 | 6,530.00 | 6,600.00 | 6,450.00 | 6,460.00 | 6,460.00 | 1,473 |
| 2024-06-07 | 6,500.00 | 6,650.00 | 6,500.00 | 6,530.00 | 6,530.00 | 2,591 |
| 2024-06-05 | 6,580.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | 4,048 |
| 2024-06-04 | 6,650.00 | 6,650.00 | 6,510.00 | 6,580.00 | 6,580.00 | 2,393 |
| 2024-06-03 | 6,540.00 | 6,690.00 | 6,540.00 | 6,640.00 | 6,640.00 | 2,808 |
| 2024-05-31 | 6,520.00 | 6,620.00 | 6,490.00 | 6,580.00 | 6,580.00 | 797 |
| 2024-05-30 | 6,550.00 | 6,590.00 | 6,470.00 | 6,560.00 | 6,560.00 | 3,454 |
| 2024-05-29 | 6,540.00 | 6,540.00 | 6,500.00 | 6,530.00 | 6,530.00 | 735 |
| 2024-05-28 | 6,550.00 | 6,650.00 | 6,510.00 | 6,540.00 | 6,540.00 | 969 |
| 2024-05-27 | 6,680.00 | 6,680.00 | 6,300.00 | 6,540.00 | 6,540.00 | 2,824 |
| 2024-05-24 | 6,780.00 | 6,780.00 | 6,570.00 | 6,690.00 | 6,690.00 | 2,924 |
| 2024-05-23 | 6,640.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,700.00 | 4,908 |
| 2024-05-22 | 6,580.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,640.00 | 6,229 |
| 2024-05-21 | 6,560.00 | 6,620.00 | 6,550.00 | 6,580.00 | 6,580.00 | 2,501 |
| 2024-05-20 | 6,590.00 | 6,610.00 | 6,540.00 | 6,560.00 | 6,560.00 | 3,401 |
| 2024-05-17 | 6,560.00 | 6,610.00 | 6,520.00 | 6,520.00 | 6,520.00 | 1,809 |
| 2024-05-16 | 6,520.00 | 6,550.00 | 6,470.00 | 6,550.00 | 6,550.00 | 1,815 |
| 2024-05-14 | 6,350.00 | 6,500.00 | 6,350.00 | 6,480.00 | 6,480.00 | 3,697 |
| 2024-05-13 | 6,500.00 | 6,540.00 | 6,310.00 | 6,310.00 | 6,310.00 | 8,104 |
| 2024-05-10 | 6,410.00 | 6,510.00 | 6,400.00 | 6,450.00 | 6,450.00 | 1,425 |
| 2024-05-09 | 6,470.00 | 6,530.00 | 6,420.00 | 6,430.00 | 6,430.00 | 12,295 |
| 2024-05-08 | 6,520.00 | 6,550.00 | 6,380.00 | 6,440.00 | 6,440.00 | 15,201 |
| 2024-05-07 | 6,500.00 | 6,600.00 | 6,490.00 | 6,490.00 | 6,490.00 | 4,250 |
| 2024-05-03 | 6,510.00 | 6,620.00 | 6,480.00 | 6,500.00 | 6,500.00 | 1,602 |
| 2024-05-02 | 6,430.00 | 6,520.00 | 6,430.00 | 6,490.00 | 6,490.00 | 6,361 |
| 2024-04-30 | 6,540.00 | 6,600.00 | 6,440.00 | 6,500.00 | 6,500.00 | 3,007 |
| 2024-04-29 | 6,500.00 | 6,600.00 | 6,470.00 | 6,530.00 | 6,530.00 | 5,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.