Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,530.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,510.00 | 3,759 |
| 2024-04-25 | 6,580.00 | 6,590.00 | 6,420.00 | 6,550.00 | 6,550.00 | 3,305 |
| 2024-04-24 | 6,570.00 | 6,630.00 | 6,540.00 | 6,580.00 | 6,580.00 | 6,163 |
| 2024-04-23 | 6,560.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,570.00 | 2,873 |
| 2024-04-22 | 6,600.00 | 6,640.00 | 6,530.00 | 6,560.00 | 6,560.00 | 5,802 |
| 2024-04-19 | 6,680.00 | 6,680.00 | 6,500.00 | 6,600.00 | 6,600.00 | 9,210 |
| 2024-04-18 | 6,640.00 | 6,720.00 | 6,640.00 | 6,680.00 | 6,680.00 | 7,575 |
| 2024-04-17 | 6,790.00 | 6,840.00 | 6,650.00 | 6,660.00 | 6,660.00 | 12,911 |
| 2024-04-16 | 6,880.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,850.00 | 3,235 |
| 2024-04-15 | 7,000.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 2,876 |
| 2024-04-12 | 6,910.00 | 7,040.00 | 6,860.00 | 6,940.00 | 6,940.00 | 2,001 |
| 2024-04-11 | 6,990.00 | 7,060.00 | 6,860.00 | 7,000.00 | 7,000.00 | 10,173 |
| 2024-04-09 | 7,000.00 | 7,070.00 | 6,930.00 | 6,960.00 | 6,960.00 | 16,395 |
| 2024-04-08 | 7,110.00 | 7,110.00 | 7,020.00 | 7,020.00 | 7,020.00 | 2,065 |
| 2024-04-05 | 7,130.00 | 7,140.00 | 7,100.00 | 7,110.00 | 7,110.00 | 2,972 |
| 2024-04-04 | 7,130.00 | 7,170.00 | 7,100.00 | 7,140.00 | 7,140.00 | 5,035 |
| 2024-04-03 | 7,150.00 | 7,210.00 | 7,130.00 | 7,180.00 | 7,180.00 | 5,531 |
| 2024-04-02 | 7,290.00 | 7,370.00 | 7,100.00 | 7,150.00 | 7,150.00 | 12,642 |
| 2024-04-01 | 7,330.00 | 7,380.00 | 7,250.00 | 7,260.00 | 7,260.00 | 4,104 |
| 2024-03-29 | 7,590.00 | 7,590.00 | 7,300.00 | 7,330.00 | 7,330.00 | 5,167 |
| 2024-03-28 | 7,300.00 | 7,380.00 | 7,230.00 | 7,310.00 | 7,310.00 | 2,952 |
| 2024-03-27 | 7,340.00 | 7,340.00 | 7,280.00 | 7,320.00 | 7,320.00 | 1,416 |
| 2024-03-26 | 7,360.00 | 7,360.00 | 7,290.00 | 7,290.00 | 7,290.00 | 2,899 |
| 2024-03-25 | 7,310.00 | 7,360.00 | 7,290.00 | 7,300.00 | 7,300.00 | 2,325 |
| 2024-03-22 | 7,340.00 | 7,440.00 | 7,280.00 | 7,280.00 | 7,280.00 | 3,416 |
| 2024-03-21 | 7,440.00 | 7,440.00 | 7,340.00 | 7,340.00 | 7,340.00 | 3,631 |
| 2024-03-20 | 7,290.00 | 7,370.00 | 7,280.00 | 7,370.00 | 7,370.00 | 6,026 |
| 2024-03-19 | 7,310.00 | 7,380.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1,883 |
| 2024-03-18 | 7,310.00 | 7,370.00 | 7,300.00 | 7,320.00 | 7,320.00 | 3,304 |
| 2024-03-15 | 7,360.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,350.00 | 1,567 |
| 2024-03-14 | 7,330.00 | 7,470.00 | 7,330.00 | 7,360.00 | 7,360.00 | 2,092 |
| 2024-03-13 | 7,370.00 | 7,560.00 | 7,300.00 | 7,330.00 | 7,330.00 | 7,978 |
| 2024-03-12 | 7,370.00 | 7,420.00 | 7,320.00 | 7,370.00 | 7,370.00 | 2,929 |
| 2024-03-11 | 7,430.00 | 7,470.00 | 7,280.00 | 7,370.00 | 7,370.00 | 8,399 |
| 2024-03-08 | 7,350.00 | 7,480.00 | 7,320.00 | 7,400.00 | 7,400.00 | 1,904 |
| 2024-03-07 | 7,470.00 | 7,500.00 | 7,320.00 | 7,360.00 | 7,360.00 | 9,349 |
| 2024-03-06 | 7,460.00 | 7,520.00 | 7,410.00 | 7,470.00 | 7,470.00 | 4,785 |
| 2024-03-05 | 7,580.00 | 7,630.00 | 7,490.00 | 7,520.00 | 7,520.00 | 2,849 |
| 2024-03-04 | 7,570.00 | 7,640.00 | 7,530.00 | 7,580.00 | 7,580.00 | 3,923 |
| 2024-02-29 | 7,530.00 | 7,610.00 | 7,530.00 | 7,570.00 | 7,570.00 | 5,996 |
| 2024-02-28 | 7,480.00 | 7,550.00 | 7,480.00 | 7,500.00 | 7,500.00 | 9,536 |
| 2024-02-27 | 7,530.00 | 7,590.00 | 7,420.00 | 7,510.00 | 7,510.00 | 10,549 |
| 2024-02-26 | 7,500.00 | 7,560.00 | 7,430.00 | 7,530.00 | 7,530.00 | 5,523 |
| 2024-02-23 | 7,500.00 | 7,550.00 | 7,440.00 | 7,500.00 | 7,500.00 | 9,247 |
| 2024-02-22 | 7,510.00 | 7,570.00 | 7,470.00 | 7,510.00 | 7,510.00 | 7,090 |
| 2024-02-21 | 7,560.00 | 7,620.00 | 7,510.00 | 7,510.00 | 7,510.00 | 6,364 |
| 2024-02-20 | 7,650.00 | 7,730.00 | 7,570.00 | 7,580.00 | 7,580.00 | 8,221 |
| 2024-02-19 | 7,700.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,650.00 | 6,592 |
| 2024-02-16 | 7,590.00 | 8,340.00 | 7,560.00 | 7,660.00 | 7,660.00 | 29,487 |
| 2024-02-15 | 7,600.00 | 7,680.00 | 7,570.00 | 7,590.00 | 7,590.00 | 8,280 |
| 2024-02-14 | 7,640.00 | 7,640.00 | 7,540.00 | 7,600.00 | 7,600.00 | 5,038 |
| 2024-02-13 | 7,590.00 | 7,720.00 | 7,530.00 | 7,650.00 | 7,650.00 | 8,108 |
| 2024-02-08 | 7,680.00 | 7,680.00 | 7,570.00 | 7,580.00 | 7,580.00 | 8,499 |
| 2024-02-07 | 7,690.00 | 7,690.00 | 7,610.00 | 7,680.00 | 7,680.00 | 3,983 |
| 2024-02-06 | 7,910.00 | 7,910.00 | 7,660.00 | 7,700.00 | 7,700.00 | 7,422 |
| 2024-02-05 | 8,030.00 | 8,030.00 | 7,800.00 | 7,910.00 | 7,910.00 | 11,808 |
| 2024-02-02 | 8,190.00 | 8,190.00 | 7,910.00 | 8,030.00 | 8,030.00 | 13,932 |
| 2024-02-01 | 7,540.00 | 8,200.00 | 7,540.00 | 8,200.00 | 8,200.00 | 26,563 |
| 2024-01-31 | 7,630.00 | 7,730.00 | 7,540.00 | 7,620.00 | 7,620.00 | 6,048 |
| 2024-01-30 | 7,470.00 | 7,820.00 | 7,470.00 | 7,660.00 | 7,660.00 | 14,006 |
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.