Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 11,350.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | 27,666 |
| 2023-07-31 | 10,980.00 | 11,350.00 | 10,780.00 | 11,350.00 | 11,350.00 | 36,411 |
| 2023-07-28 | 10,430.00 | 10,890.00 | 10,420.00 | 10,860.00 | 10,860.00 | 34,135 |
| 2023-07-27 | 10,110.00 | 10,620.00 | 10,080.00 | 10,590.00 | 10,590.00 | 54,158 |
| 2023-07-26 | 10,660.00 | 10,830.00 | 9,990.00 | 10,180.00 | 10,180.00 | 103,048 |
| 2023-07-25 | 11,240.00 | 11,290.00 | 10,690.00 | 10,850.00 | 10,850.00 | 71,648 |
| 2023-07-24 | 11,700.00 | 11,790.00 | 11,100.00 | 11,200.00 | 11,200.00 | 72,442 |
| 2023-07-21 | 11,600.00 | 12,000.00 | 11,500.00 | 11,660.00 | 11,660.00 | 45,570 |
| 2023-07-20 | 11,520.00 | 11,740.00 | 11,280.00 | 11,670.00 | 11,670.00 | 67,459 |
| 2023-07-19 | 12,070.00 | 12,100.00 | 11,400.00 | 11,530.00 | 11,530.00 | 129,047 |
| 2023-07-18 | 12,370.00 | 12,400.00 | 12,070.00 | 12,070.00 | 12,070.00 | 59,736 |
| 2023-07-17 | 12,480.00 | 12,480.00 | 12,200.00 | 12,360.00 | 12,360.00 | 59,541 |
| 2023-07-14 | 12,860.00 | 12,910.00 | 12,290.00 | 12,480.00 | 12,480.00 | 122,145 |
| 2023-07-13 | 12,960.00 | 13,040.00 | 12,800.00 | 12,860.00 | 12,860.00 | 100,206 |
| 2023-07-12 | 12,950.00 | 13,210.00 | 12,840.00 | 12,960.00 | 12,960.00 | 106,955 |
| 2023-07-11 | 13,290.00 | 13,290.00 | 12,720.00 | 12,990.00 | 12,990.00 | 191,597 |
| 2023-07-10 | 13,530.00 | 13,790.00 | 13,100.00 | 13,200.00 | 13,200.00 | 199,615 |
| 2023-07-07 | 13,350.00 | 14,180.00 | 13,170.00 | 13,410.00 | 13,410.00 | 566,224 |
| 2023-07-06 | 15,750.00 | 15,880.00 | 13,650.00 | 13,700.00 | 13,700.00 | 596,179 |
| 2023-07-05 | 17,800.00 | 17,870.00 | 15,710.00 | 15,780.00 | 15,780.00 | 1,807,326 |
| 2023-07-04 | 20,000.00 | 20,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | 2,026,043 |
| 2023-07-03 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 3,450 |
| 2023-06-14 | 54,500.00 | 54,600.00 | 38,100.00 | 38,100.00 | 38,100.00 | 35,358 |
| 2023-06-13 | 54,000.00 | 54,800.00 | 53,800.00 | 54,400.00 | 54,400.00 | 44,516 |
| 2023-06-12 | 54,200.00 | 54,200.00 | 53,700.00 | 54,000.00 | 54,000.00 | 46,681 |
| 2023-06-09 | 56,300.00 | 56,300.00 | 53,300.00 | 54,200.00 | 54,200.00 | 15,538 |
| 2023-06-08 | 54,100.00 | 54,100.00 | 52,800.00 | 54,000.00 | 54,000.00 | 17,458 |
| 2023-06-07 | 53,200.00 | 53,300.00 | 53,000.00 | 53,200.00 | 53,200.00 | 28,355 |
| 2023-06-05 | 53,300.00 | 53,600.00 | 53,000.00 | 53,400.00 | 53,400.00 | 11,370 |
| 2023-06-02 | 53,200.00 | 53,400.00 | 52,800.00 | 53,300.00 | 53,300.00 | 9,250 |
| 2023-06-01 | 52,800.00 | 53,400.00 | 52,800.00 | 53,200.00 | 53,200.00 | 5,070 |
| 2023-05-31 | 52,700.00 | 53,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 31,192 |
| 2023-05-30 | 52,700.00 | 53,300.00 | 52,700.00 | 53,200.00 | 53,200.00 | 33,837 |
| 2023-05-26 | 53,300.00 | 53,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | 9,866 |
| 2023-05-25 | 53,500.00 | 53,500.00 | 52,700.00 | 53,500.00 | 53,500.00 | 2,866 |
| 2023-05-24 | 53,000.00 | 53,500.00 | 52,800.00 | 53,500.00 | 53,500.00 | 474 |
| 2023-05-23 | 53,100.00 | 54,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | 2,324 |
| 2023-05-22 | 53,400.00 | 53,800.00 | 53,100.00 | 53,600.00 | 53,600.00 | 2,259 |
| 2023-05-19 | 52,500.00 | 53,600.00 | 52,500.00 | 53,600.00 | 53,600.00 | 3,208 |
| 2023-05-18 | 52,800.00 | 52,900.00 | 52,400.00 | 52,800.00 | 52,800.00 | 1,478 |
| 2023-05-17 | 53,700.00 | 53,700.00 | 52,400.00 | 52,800.00 | 52,800.00 | 2,582 |
| 2023-05-16 | 52,900.00 | 53,800.00 | 52,400.00 | 52,900.00 | 52,900.00 | 5,423 |
| 2023-05-15 | 54,000.00 | 54,000.00 | 52,400.00 | 52,900.00 | 52,900.00 | 947 |
| 2023-05-12 | 53,000.00 | 53,000.00 | 52,400.00 | 52,700.00 | 52,700.00 | 4,088 |
| 2023-05-11 | 52,800.00 | 53,000.00 | 52,400.00 | 52,800.00 | 52,800.00 | 1,038 |
| 2023-05-10 | 52,900.00 | 52,900.00 | 52,500.00 | 52,800.00 | 52,800.00 | 219 |
| 2023-05-09 | 53,000.00 | 53,000.00 | 52,500.00 | 52,800.00 | 52,800.00 | 88 |
| 2023-05-08 | 52,900.00 | 54,000.00 | 52,600.00 | 52,700.00 | 52,700.00 | 504 |
| 2023-05-04 | 52,500.00 | 52,700.00 | 52,400.00 | 52,700.00 | 52,700.00 | 5,878 |
| 2023-05-03 | 52,800.00 | 54,100.00 | 52,300.00 | 52,800.00 | 52,800.00 | 2,257 |
| 2023-05-02 | 52,700.00 | 53,000.00 | 52,200.00 | 52,600.00 | 52,600.00 | 28,310 |
| 2023-04-28 | 52,500.00 | 52,800.00 | 52,400.00 | 52,700.00 | 52,700.00 | 12,256 |
| 2023-04-27 | 55,500.00 | 57,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 13,751 |
| 2023-04-26 | 52,800.00 | 53,400.00 | 52,700.00 | 53,000.00 | 53,000.00 | 1,030 |
| 2023-04-25 | 53,000.00 | 53,700.00 | 52,400.00 | 53,400.00 | 53,400.00 | 1,639 |
| 2023-04-24 | 52,800.00 | 53,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | 555 |
| 2023-04-21 | 52,600.00 | 52,800.00 | 52,400.00 | 52,700.00 | 52,700.00 | 17,532 |
| 2023-04-20 | 52,500.00 | 53,200.00 | 52,400.00 | 52,700.00 | 52,700.00 | 3,084 |
| 2023-04-19 | 52,700.00 | 52,800.00 | 52,500.00 | 52,700.00 | 52,700.00 | 715 |
| 2023-04-18 | 52,500.00 | 52,800.00 | 52,500.00 | 52,700.00 | 52,700.00 | 429 |
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.