Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,450.00 | 7,490.00 | 7,340.00 | 7,470.00 | 7,470.00 | 8,404 |
| 2024-01-26 | 7,410.00 | 7,470.00 | 7,410.00 | 7,450.00 | 7,450.00 | 3,133 |
| 2024-01-25 | 7,540.00 | 7,590.00 | 7,430.00 | 7,460.00 | 7,460.00 | 7,314 |
| 2024-01-24 | 7,690.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,530.00 | 4,702 |
| 2024-01-23 | 7,710.00 | 7,770.00 | 7,630.00 | 7,660.00 | 7,660.00 | 4,480 |
| 2024-01-22 | 7,880.00 | 7,880.00 | 7,700.00 | 7,720.00 | 7,720.00 | 3,303 |
| 2024-01-19 | 7,740.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 10,896 |
| 2024-01-18 | 7,710.00 | 7,820.00 | 7,690.00 | 7,770.00 | 7,770.00 | 6,168 |
| 2024-01-17 | 7,840.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,800.00 | 13,952 |
| 2024-01-16 | 7,830.00 | 7,870.00 | 7,800.00 | 7,840.00 | 7,840.00 | 8,472 |
| 2024-01-15 | 7,830.00 | 7,860.00 | 7,800.00 | 7,840.00 | 7,840.00 | 4,460 |
| 2024-01-12 | 7,880.00 | 7,880.00 | 7,830.00 | 7,870.00 | 7,870.00 | 6,738 |
| 2024-01-11 | 7,950.00 | 7,950.00 | 7,810.00 | 7,880.00 | 7,880.00 | 9,832 |
| 2024-01-10 | 7,970.00 | 7,970.00 | 7,840.00 | 7,970.00 | 7,970.00 | 9,251 |
| 2024-01-09 | 8,010.00 | 8,040.00 | 7,930.00 | 7,970.00 | 7,970.00 | 3,648 |
| 2024-01-08 | 7,990.00 | 8,050.00 | 7,950.00 | 7,970.00 | 7,970.00 | 2,798 |
| 2024-01-05 | 8,010.00 | 8,070.00 | 7,980.00 | 8,020.00 | 8,020.00 | 3,768 |
| 2024-01-04 | 8,160.00 | 8,160.00 | 7,940.00 | 8,010.00 | 8,010.00 | 4,048 |
| 2024-01-03 | 8,220.00 | 8,240.00 | 8,150.00 | 8,160.00 | 8,160.00 | 2,977 |
| 2024-01-02 | 8,140.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | 5,462 |
| 2023-12-28 | 7,980.00 | 8,190.00 | 7,940.00 | 8,140.00 | 8,140.00 | 6,814 |
| 2023-12-27 | 7,940.00 | 7,990.00 | 7,860.00 | 7,980.00 | 7,980.00 | 4,743 |
| 2023-12-26 | 7,890.00 | 7,980.00 | 7,890.00 | 7,940.00 | 7,940.00 | 7,535 |
| 2023-12-22 | 7,870.00 | 8,280.00 | 7,860.00 | 7,990.00 | 7,990.00 | 9,629 |
| 2023-12-21 | 8,000.00 | 8,020.00 | 7,850.00 | 7,870.00 | 7,870.00 | 16,415 |
| 2023-12-20 | 8,000.00 | 8,040.00 | 7,970.00 | 8,000.00 | 8,000.00 | 3,773 |
| 2023-12-19 | 8,020.00 | 8,080.00 | 8,000.00 | 8,030.00 | 8,030.00 | 3,657 |
| 2023-12-18 | 8,150.00 | 8,200.00 | 8,010.00 | 8,080.00 | 8,080.00 | 2,211 |
| 2023-12-15 | 8,010.00 | 8,090.00 | 7,970.00 | 8,060.00 | 8,060.00 | 2,530 |
| 2023-12-14 | 8,110.00 | 8,160.00 | 7,960.00 | 8,010.00 | 8,010.00 | 5,902 |
| 2023-12-13 | 8,130.00 | 8,150.00 | 8,040.00 | 8,130.00 | 8,130.00 | 4,776 |
| 2023-12-12 | 8,130.00 | 8,160.00 | 8,080.00 | 8,140.00 | 8,140.00 | 2,891 |
| 2023-12-11 | 8,030.00 | 8,130.00 | 8,030.00 | 8,130.00 | 8,130.00 | 6,009 |
| 2023-12-08 | 7,980.00 | 8,030.00 | 7,970.00 | 8,030.00 | 8,030.00 | 4,494 |
| 2023-12-07 | 8,010.00 | 8,080.00 | 7,950.00 | 7,980.00 | 7,980.00 | 4,271 |
| 2023-12-06 | 8,000.00 | 8,070.00 | 8,000.00 | 8,040.00 | 8,040.00 | 2,588 |
| 2023-12-05 | 8,100.00 | 8,100.00 | 7,950.00 | 8,000.00 | 8,000.00 | 4,378 |
| 2023-12-04 | 8,010.00 | 8,140.00 | 7,910.00 | 8,100.00 | 8,100.00 | 7,744 |
| 2023-12-01 | 8,010.00 | 8,030.00 | 7,810.00 | 8,010.00 | 8,010.00 | 13,293 |
| 2023-11-30 | 8,120.00 | 8,120.00 | 8,010.00 | 8,010.00 | 8,010.00 | 5,765 |
| 2023-11-29 | 8,110.00 | 8,160.00 | 8,100.00 | 8,120.00 | 8,120.00 | 3,962 |
| 2023-11-28 | 8,080.00 | 8,140.00 | 8,080.00 | 8,100.00 | 8,100.00 | 4,039 |
| 2023-11-27 | 8,210.00 | 8,210.00 | 8,090.00 | 8,100.00 | 8,100.00 | 6,127 |
| 2023-11-24 | 8,200.00 | 8,230.00 | 8,180.00 | 8,210.00 | 8,210.00 | 2,464 |
| 2023-11-23 | 8,260.00 | 8,260.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,291 |
| 2023-11-22 | 8,260.00 | 8,270.00 | 8,200.00 | 8,260.00 | 8,260.00 | 1,678 |
| 2023-11-21 | 8,300.00 | 8,330.00 | 8,190.00 | 8,250.00 | 8,250.00 | 2,732 |
| 2023-11-20 | 8,250.00 | 8,280.00 | 8,170.00 | 8,240.00 | 8,240.00 | 7,156 |
| 2023-11-17 | 8,300.00 | 8,330.00 | 8,200.00 | 8,230.00 | 8,230.00 | 4,135 |
| 2023-11-16 | 8,220.00 | 8,330.00 | 8,220.00 | 8,220.00 | 8,220.00 | 4,017 |
| 2023-11-15 | 8,400.00 | 8,400.00 | 8,100.00 | 8,220.00 | 8,220.00 | 18,588 |
| 2023-11-14 | 8,200.00 | 8,240.00 | 8,170.00 | 8,230.00 | 8,230.00 | 3,104 |
| 2023-11-13 | 8,280.00 | 8,350.00 | 8,150.00 | 8,200.00 | 8,200.00 | 10,395 |
| 2023-11-10 | 8,340.00 | 8,350.00 | 8,200.00 | 8,280.00 | 8,280.00 | 3,446 |
| 2023-11-09 | 8,440.00 | 8,480.00 | 8,290.00 | 8,310.00 | 8,310.00 | 3,440 |
| 2023-11-08 | 8,410.00 | 8,500.00 | 8,410.00 | 8,440.00 | 8,440.00 | 2,318 |
| 2023-11-07 | 8,560.00 | 8,630.00 | 8,280.00 | 8,460.00 | 8,460.00 | 8,805 |
| 2023-11-06 | 8,470.00 | 8,560.00 | 8,450.00 | 8,530.00 | 8,530.00 | 9,570 |
| 2023-11-03 | 8,550.00 | 8,590.00 | 8,450.00 | 8,460.00 | 8,460.00 | 5,760 |
| 2023-11-02 | 8,400.00 | 8,490.00 | 8,300.00 | 8,490.00 | 8,490.00 | 5,103 |
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.