Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 52,400.00 | 52,500.00 | 52,000.00 | 52,400.00 | 52,400.00 | 17,399 |
| 2023-01-17 | 51,800.00 | 52,400.00 | 51,700.00 | 52,400.00 | 52,400.00 | 1,304 |
| 2023-01-16 | 52,200.00 | 52,200.00 | 51,400.00 | 51,800.00 | 51,800.00 | 2,720 |
| 2023-01-13 | 51,800.00 | 51,900.00 | 51,700.00 | 51,800.00 | 51,800.00 | 2,898 |
| 2023-01-12 | 51,500.00 | 52,100.00 | 51,500.00 | 51,800.00 | 51,800.00 | 4,028 |
| 2023-01-11 | 51,800.00 | 52,100.00 | 51,700.00 | 51,900.00 | 51,900.00 | 12,564 |
| 2023-01-10 | 51,300.00 | 51,600.00 | 51,300.00 | 51,600.00 | 51,600.00 | 9,974 |
| 2023-01-09 | 51,300.00 | 51,800.00 | 51,300.00 | 51,600.00 | 51,600.00 | 11,261 |
| 2023-01-06 | 51,400.00 | 51,500.00 | 51,200.00 | 51,500.00 | 51,500.00 | 6,929 |
| 2023-01-05 | 51,700.00 | 51,800.00 | 51,300.00 | 51,500.00 | 51,500.00 | 3,538 |
| 2023-01-04 | 52,400.00 | 52,400.00 | 51,200.00 | 51,400.00 | 51,400.00 | 3,845 |
| 2023-01-03 | 51,200.00 | 51,400.00 | 50,900.00 | 51,400.00 | 51,400.00 | 15,520 |
| 2023-01-02 | 51,400.00 | 51,900.00 | 50,900.00 | 51,400.00 | 51,400.00 | 22,320 |
| 2022-12-29 | 51,200.00 | 52,400.00 | 50,800.00 | 51,400.00 | 51,400.00 | 6,009 |
| 2022-12-28 | 50,800.00 | 51,400.00 | 50,800.00 | 51,400.00 | 51,400.00 | 1,646 |
| 2022-12-27 | 51,500.00 | 51,500.00 | 51,000.00 | 51,400.00 | 51,400.00 | 35,603 |
| 2022-12-26 | 51,000.00 | 52,000.00 | 50,700.00 | 51,700.00 | 51,700.00 | 49,037 |
| 2022-12-23 | 50,900.00 | 51,500.00 | 50,000.00 | 51,400.00 | 51,400.00 | 17,705 |
| 2022-12-22 | 51,000.00 | 51,300.00 | 50,700.00 | 50,900.00 | 50,900.00 | 6,143 |
| 2022-12-21 | 51,000.00 | 51,300.00 | 50,600.00 | 51,300.00 | 51,300.00 | 4,712 |
| 2022-12-20 | 51,900.00 | 51,900.00 | 50,100.00 | 51,300.00 | 51,300.00 | 3,614 |
| 2022-12-19 | 50,000.00 | 51,900.00 | 49,350.00 | 51,800.00 | 51,800.00 | 8,876 |
| 2022-12-16 | 50,800.00 | 51,000.00 | 49,700.00 | 50,000.00 | 50,000.00 | 8,099 |
| 2022-12-15 | 51,300.00 | 51,600.00 | 50,800.00 | 51,000.00 | 51,000.00 | 366 |
| 2022-12-14 | 51,700.00 | 51,700.00 | 50,800.00 | 51,000.00 | 51,000.00 | 720 |
| 2022-12-13 | 51,000.00 | 51,100.00 | 50,700.00 | 50,900.00 | 50,900.00 | 649 |
| 2022-12-12 | 52,000.00 | 52,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 16,146 |
| 2022-12-09 | 51,500.00 | 51,500.00 | 50,800.00 | 51,000.00 | 51,000.00 | 10,303 |
| 2022-12-08 | 51,000.00 | 51,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | 225 |
| 2022-12-07 | 50,800.00 | 51,000.00 | 50,500.00 | 51,000.00 | 51,000.00 | 1,937 |
| 2022-12-06 | 50,800.00 | 51,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | 450 |
| 2022-12-05 | 51,500.00 | 51,500.00 | 51,000.00 | 51,000.00 | 51,000.00 | 2,588 |
| 2022-12-02 | 50,900.00 | 51,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | 1,054 |
| 2022-12-01 | 50,900.00 | 51,000.00 | 50,800.00 | 51,000.00 | 51,000.00 | 1,403 |
| 2022-11-30 | 51,000.00 | 51,100.00 | 50,800.00 | 51,000.00 | 51,000.00 | 1,294 |
| 2022-11-29 | 52,100.00 | 52,200.00 | 50,800.00 | 51,000.00 | 51,000.00 | 1,268 |
| 2022-11-28 | 51,000.00 | 51,500.00 | 50,800.00 | 51,200.00 | 51,200.00 | 2,549 |
| 2022-11-25 | 50,600.00 | 51,100.00 | 50,600.00 | 51,000.00 | 51,000.00 | 1,685 |
| 2022-11-24 | 51,000.00 | 52,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 1,970 |
| 2022-11-23 | 50,800.00 | 51,300.00 | 50,800.00 | 51,000.00 | 51,000.00 | 493 |
| 2022-11-22 | 51,000.00 | 51,200.00 | 50,900.00 | 51,000.00 | 51,000.00 | 869 |
| 2022-11-21 | 51,000.00 | 51,000.00 | 50,700.00 | 51,000.00 | 51,000.00 | 561 |
| 2022-11-18 | 51,000.00 | 51,200.00 | 50,700.00 | 51,000.00 | 51,000.00 | 1,451 |
| 2022-11-17 | 51,000.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 392 |
| 2022-11-16 | 50,900.00 | 50,900.00 | 50,700.00 | 50,900.00 | 50,900.00 | 676 |
| 2022-11-15 | 50,600.00 | 51,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | 2,126 |
| 2022-11-14 | 50,900.00 | 51,100.00 | 50,600.00 | 50,900.00 | 50,900.00 | 1,347 |
| 2022-11-11 | 51,900.00 | 51,900.00 | 50,800.00 | 51,200.00 | 51,200.00 | 1,024 |
| 2022-11-10 | 51,000.00 | 51,500.00 | 50,600.00 | 51,500.00 | 51,500.00 | 628 |
| 2022-11-09 | 51,200.00 | 51,200.00 | 50,800.00 | 50,800.00 | 50,800.00 | 1,275 |
| 2022-11-08 | 51,600.00 | 51,600.00 | 50,300.00 | 51,400.00 | 51,400.00 | 3,378 |
| 2022-11-07 | 50,700.00 | 51,200.00 | 50,700.00 | 50,800.00 | 50,800.00 | 1,462 |
| 2022-11-04 | 51,000.00 | 51,000.00 | 50,600.00 | 51,000.00 | 51,000.00 | 414 |
| 2022-11-03 | 50,700.00 | 51,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | 11,443 |
| 2022-11-02 | 50,600.00 | 51,100.00 | 50,300.00 | 50,700.00 | 50,700.00 | 13,770 |
| 2022-11-01 | 51,800.00 | 51,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 85 |
| 2022-10-31 | 51,000.00 | 51,100.00 | 50,900.00 | 50,900.00 | 50,900.00 | 1,324 |
| 2022-10-28 | 51,300.00 | 51,300.00 | 50,900.00 | 51,000.00 | 51,000.00 | 1,439 |
| 2022-10-27 | 50,900.00 | 51,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 437 |
| 2022-10-26 | 51,200.00 | 51,200.00 | 50,900.00 | 50,900.00 | 50,900.00 | 1,271 |
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.