Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,360.00 | 8,420.00 | 8,350.00 | 8,400.00 | 8,400.00 | 6,529 |
| 2023-10-31 | 8,480.00 | 8,580.00 | 8,310.00 | 8,360.00 | 8,360.00 | 5,300 |
| 2023-10-30 | 8,590.00 | 8,590.00 | 8,370.00 | 8,400.00 | 8,400.00 | 6,702 |
| 2023-10-27 | 8,600.00 | 8,630.00 | 8,410.00 | 8,500.00 | 8,500.00 | 7,934 |
| 2023-10-26 | 8,850.00 | 8,850.00 | 8,400.00 | 8,600.00 | 8,600.00 | 7,212 |
| 2023-10-25 | 8,830.00 | 8,880.00 | 8,770.00 | 8,850.00 | 8,850.00 | 3,371 |
| 2023-10-24 | 8,700.00 | 8,790.00 | 8,510.00 | 8,750.00 | 8,750.00 | 7,004 |
| 2023-10-23 | 8,760.00 | 8,830.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,471 |
| 2023-10-20 | 8,880.00 | 8,990.00 | 8,710.00 | 8,840.00 | 8,840.00 | 5,025 |
| 2023-10-19 | 9,080.00 | 9,330.00 | 8,740.00 | 9,070.00 | 9,070.00 | 5,907 |
| 2023-10-18 | 9,140.00 | 9,230.00 | 8,900.00 | 9,110.00 | 9,110.00 | 7,868 |
| 2023-10-17 | 9,120.00 | 9,190.00 | 9,110.00 | 9,140.00 | 9,140.00 | 3,152 |
| 2023-10-16 | 9,320.00 | 9,400.00 | 9,120.00 | 9,140.00 | 9,140.00 | 7,229 |
| 2023-10-13 | 9,500.00 | 9,520.00 | 9,340.00 | 9,360.00 | 9,360.00 | 6,404 |
| 2023-10-12 | 9,380.00 | 9,550.00 | 9,350.00 | 9,500.00 | 9,500.00 | 9,576 |
| 2023-10-11 | 9,430.00 | 9,520.00 | 9,400.00 | 9,460.00 | 9,460.00 | 5,188 |
| 2023-10-10 | 9,630.00 | 9,630.00 | 9,440.00 | 9,480.00 | 9,480.00 | 5,235 |
| 2023-10-06 | 9,510.00 | 9,560.00 | 9,460.00 | 9,540.00 | 9,540.00 | 10,879 |
| 2023-10-05 | 9,460.00 | 9,570.00 | 9,460.00 | 9,500.00 | 9,500.00 | 11,849 |
| 2023-10-04 | 9,730.00 | 9,770.00 | 9,410.00 | 9,460.00 | 9,460.00 | 17,317 |
| 2023-09-27 | 9,590.00 | 9,730.00 | 9,540.00 | 9,730.00 | 9,730.00 | 12,350 |
| 2023-09-26 | 9,620.00 | 9,760.00 | 9,570.00 | 9,650.00 | 9,650.00 | 25,625 |
| 2023-09-25 | 9,690.00 | 9,880.00 | 9,630.00 | 9,850.00 | 9,850.00 | 8,556 |
| 2023-09-22 | 9,800.00 | 9,800.00 | 9,670.00 | 9,700.00 | 9,700.00 | 10,742 |
| 2023-09-21 | 9,960.00 | 9,960.00 | 9,760.00 | 9,850.00 | 9,850.00 | 14,635 |
| 2023-09-20 | 10,030.00 | 10,040.00 | 9,940.00 | 9,990.00 | 9,990.00 | 9,027 |
| 2023-09-19 | 10,040.00 | 10,100.00 | 10,010.00 | 10,030.00 | 10,030.00 | 5,098 |
| 2023-09-18 | 10,250.00 | 10,250.00 | 10,060.00 | 10,130.00 | 10,130.00 | 3,763 |
| 2023-09-15 | 10,190.00 | 10,260.00 | 10,110.00 | 10,130.00 | 10,130.00 | 5,841 |
| 2023-09-14 | 10,170.00 | 10,170.00 | 10,100.00 | 10,160.00 | 10,160.00 | 5,032 |
| 2023-09-13 | 10,250.00 | 10,250.00 | 10,130.00 | 10,170.00 | 10,170.00 | 4,895 |
| 2023-09-12 | 10,350.00 | 10,370.00 | 10,150.00 | 10,250.00 | 10,250.00 | 9,175 |
| 2023-09-11 | 10,410.00 | 10,460.00 | 10,240.00 | 10,250.00 | 10,250.00 | 6,287 |
| 2023-09-08 | 10,280.00 | 10,410.00 | 10,230.00 | 10,370.00 | 10,370.00 | 7,755 |
| 2023-09-07 | 10,270.00 | 10,380.00 | 10,230.00 | 10,370.00 | 10,370.00 | 12,401 |
| 2023-09-06 | 10,680.00 | 10,680.00 | 10,330.00 | 10,380.00 | 10,380.00 | 11,228 |
| 2023-09-05 | 10,530.00 | 11,300.00 | 10,450.00 | 10,500.00 | 10,500.00 | 26,297 |
| 2023-09-04 | 10,750.00 | 10,840.00 | 10,450.00 | 10,520.00 | 10,520.00 | 16,968 |
| 2023-09-01 | 10,680.00 | 10,750.00 | 10,550.00 | 10,740.00 | 10,740.00 | 12,501 |
| 2023-08-31 | 10,600.00 | 11,650.00 | 10,600.00 | 10,750.00 | 10,750.00 | 80,460 |
| 2023-08-30 | 10,420.00 | 10,550.00 | 10,360.00 | 10,530.00 | 10,530.00 | 7,759 |
| 2023-08-29 | 10,300.00 | 10,470.00 | 10,200.00 | 10,410.00 | 10,410.00 | 14,733 |
| 2023-08-28 | 10,290.00 | 10,290.00 | 10,150.00 | 10,270.00 | 10,270.00 | 6,613 |
| 2023-08-25 | 10,280.00 | 10,320.00 | 10,170.00 | 10,240.00 | 10,240.00 | 9,929 |
| 2023-08-24 | 10,120.00 | 10,290.00 | 10,120.00 | 10,280.00 | 10,280.00 | 10,312 |
| 2023-08-23 | 10,310.00 | 10,310.00 | 10,140.00 | 10,160.00 | 10,160.00 | 10,371 |
| 2023-08-22 | 10,160.00 | 10,270.00 | 10,110.00 | 10,180.00 | 10,180.00 | 20,012 |
| 2023-08-21 | 10,100.00 | 10,230.00 | 10,010.00 | 10,110.00 | 10,110.00 | 31,440 |
| 2023-08-18 | 9,960.00 | 10,230.00 | 9,910.00 | 10,150.00 | 10,150.00 | 25,179 |
| 2023-08-17 | 10,180.00 | 10,220.00 | 9,970.00 | 10,010.00 | 10,010.00 | 25,036 |
| 2023-08-16 | 10,600.00 | 10,610.00 | 10,230.00 | 10,280.00 | 10,280.00 | 17,415 |
| 2023-08-14 | 10,950.00 | 10,970.00 | 10,620.00 | 10,660.00 | 10,660.00 | 10,717 |
| 2023-08-11 | 10,950.00 | 10,970.00 | 10,800.00 | 10,910.00 | 10,910.00 | 8,631 |
| 2023-08-10 | 11,060.00 | 11,100.00 | 10,810.00 | 10,880.00 | 10,880.00 | 23,982 |
| 2023-08-09 | 10,990.00 | 11,130.00 | 10,850.00 | 11,060.00 | 11,060.00 | 5,523 |
| 2023-08-08 | 11,270.00 | 11,370.00 | 10,860.00 | 10,980.00 | 10,980.00 | 23,253 |
| 2023-08-07 | 11,900.00 | 11,900.00 | 11,150.00 | 11,250.00 | 11,250.00 | 42,807 |
| 2023-08-04 | 11,030.00 | 11,140.00 | 10,990.00 | 11,120.00 | 11,120.00 | 15,736 |
| 2023-08-03 | 11,110.00 | 11,170.00 | 10,860.00 | 11,040.00 | 11,040.00 | 19,032 |
| 2023-08-02 | 11,380.00 | 11,490.00 | 11,030.00 | 11,110.00 | 11,110.00 | 18,009 |
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.