Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 51,300.00 | 51,300.00 | 51,000.00 | 51,200.00 | 51,200.00 | 991 |
| 2022-10-24 | 51,300.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,300.00 | 1,213 |
| 2022-10-21 | 51,400.00 | 51,400.00 | 51,100.00 | 51,300.00 | 51,300.00 | 804 |
| 2022-10-20 | 51,900.00 | 51,900.00 | 51,200.00 | 51,400.00 | 51,400.00 | 482 |
| 2022-10-19 | 52,100.00 | 52,100.00 | 51,200.00 | 51,800.00 | 51,800.00 | 350 |
| 2022-10-18 | 51,400.00 | 51,600.00 | 51,100.00 | 51,500.00 | 51,500.00 | 6,181 |
| 2022-10-17 | 51,700.00 | 51,700.00 | 51,100.00 | 51,100.00 | 51,100.00 | 959 |
| 2022-10-14 | 52,000.00 | 52,000.00 | 51,200.00 | 51,200.00 | 51,200.00 | 8,641 |
| 2022-10-13 | 51,500.00 | 52,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | 157 |
| 2022-10-12 | 51,200.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | 7,555 |
| 2022-10-11 | 52,600.00 | 52,600.00 | 51,100.00 | 51,400.00 | 51,400.00 | 4,996 |
| 2022-10-07 | 52,800.00 | 52,800.00 | 52,000.00 | 52,600.00 | 52,600.00 | 16,245 |
| 2022-10-06 | 50,900.00 | 52,800.00 | 50,500.00 | 52,800.00 | 52,800.00 | 7,229 |
| 2022-10-05 | 51,000.00 | 51,000.00 | 50,000.00 | 50,900.00 | 50,900.00 | 2,523 |
| 2022-10-04 | 49,950.00 | 51,400.00 | 49,800.00 | 51,000.00 | 51,000.00 | 5,756 |
| 2022-09-30 | 49,700.00 | 50,900.00 | 49,700.00 | 50,000.00 | 50,000.00 | 8,408 |
| 2022-09-29 | 51,000.00 | 51,000.00 | 50,200.00 | 50,200.00 | 50,200.00 | 1,586 |
| 2022-09-28 | 49,850.00 | 51,200.00 | 49,700.00 | 51,200.00 | 51,200.00 | 31,765 |
| 2022-09-27 | 50,100.00 | 50,300.00 | 49,750.00 | 50,200.00 | 50,200.00 | 1,850 |
| 2022-09-26 | 50,200.00 | 50,300.00 | 49,500.00 | 50,300.00 | 50,300.00 | 12,974 |
| 2022-09-23 | 50,300.00 | 50,400.00 | 50,300.00 | 50,300.00 | 50,300.00 | 369 |
| 2022-09-22 | 50,300.00 | 50,400.00 | 50,200.00 | 50,300.00 | 50,300.00 | 2,140 |
| 2022-09-21 | 50,300.00 | 50,500.00 | 50,200.00 | 50,300.00 | 50,300.00 | 1,588 |
| 2022-09-20 | 50,200.00 | 50,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | 1,689 |
| 2022-09-19 | 50,100.00 | 50,400.00 | 50,100.00 | 50,400.00 | 50,400.00 | 779 |
| 2022-09-16 | 50,600.00 | 50,600.00 | 50,300.00 | 50,500.00 | 50,500.00 | 1,408 |
| 2022-09-15 | 50,400.00 | 50,600.00 | 50,400.00 | 50,600.00 | 50,600.00 | 619 |
| 2022-09-14 | 50,300.00 | 50,600.00 | 49,800.00 | 50,600.00 | 50,600.00 | 4,360 |
| 2022-09-13 | 50,800.00 | 50,800.00 | 50,600.00 | 50,700.00 | 50,700.00 | 1,308 |
| 2022-09-08 | 50,800.00 | 50,800.00 | 50,600.00 | 50,800.00 | 50,800.00 | 1,490 |
| 2022-09-07 | 50,900.00 | 50,900.00 | 50,600.00 | 50,800.00 | 50,800.00 | 1,163 |
| 2022-09-06 | 50,700.00 | 51,000.00 | 50,500.00 | 50,800.00 | 50,800.00 | 3,809 |
| 2022-09-05 | 50,500.00 | 50,800.00 | 50,400.00 | 50,700.00 | 50,700.00 | 2,164 |
| 2022-09-02 | 51,000.00 | 51,000.00 | 50,500.00 | 51,000.00 | 51,000.00 | 2,664 |
| 2022-09-01 | 50,600.00 | 51,000.00 | 50,600.00 | 51,000.00 | 51,000.00 | 1,247 |
| 2022-08-31 | 50,700.00 | 51,200.00 | 50,700.00 | 50,900.00 | 50,900.00 | 2,000 |
| 2022-08-30 | 51,000.00 | 51,200.00 | 50,800.00 | 51,000.00 | 51,000.00 | 2,724 |
| 2022-08-29 | 50,800.00 | 51,200.00 | 50,600.00 | 51,200.00 | 51,200.00 | 5,651 |
| 2022-08-26 | 51,100.00 | 51,400.00 | 50,800.00 | 51,200.00 | 51,200.00 | 1,249 |
| 2022-08-25 | 50,900.00 | 51,300.00 | 50,600.00 | 51,100.00 | 51,100.00 | 4,261 |
| 2022-08-24 | 51,100.00 | 51,100.00 | 50,500.00 | 51,000.00 | 51,000.00 | 6,049 |
| 2022-08-23 | 51,100.00 | 51,300.00 | 50,300.00 | 51,100.00 | 51,100.00 | 3,675 |
| 2022-08-22 | 51,700.00 | 51,700.00 | 51,100.00 | 51,100.00 | 51,100.00 | 1,165 |
| 2022-08-19 | 52,200.00 | 52,700.00 | 51,300.00 | 51,700.00 | 51,700.00 | 473 |
| 2022-08-18 | 51,300.00 | 51,900.00 | 51,200.00 | 51,900.00 | 51,900.00 | 479 |
| 2022-08-17 | 51,800.00 | 51,800.00 | 51,000.00 | 51,600.00 | 51,600.00 | 292 |
| 2022-08-16 | 50,800.00 | 51,500.00 | 50,700.00 | 51,400.00 | 51,400.00 | 1,424 |
| 2022-08-12 | 51,400.00 | 52,100.00 | 51,200.00 | 51,200.00 | 51,200.00 | 2,158 |
| 2022-08-11 | 51,700.00 | 52,700.00 | 51,300.00 | 51,900.00 | 51,900.00 | 857 |
| 2022-08-10 | 51,700.00 | 52,700.00 | 51,700.00 | 52,100.00 | 52,100.00 | 467 |
| 2022-08-09 | 50,600.00 | 52,200.00 | 50,600.00 | 52,100.00 | 52,100.00 | 10,952 |
| 2022-08-08 | 50,900.00 | 51,500.00 | 50,800.00 | 51,300.00 | 51,300.00 | 1,795 |
| 2022-08-05 | 50,800.00 | 51,400.00 | 50,600.00 | 51,400.00 | 51,400.00 | 15,277 |
| 2022-08-04 | 50,900.00 | 51,600.00 | 50,600.00 | 50,800.00 | 50,800.00 | 604 |
| 2022-08-03 | 50,500.00 | 51,000.00 | 49,900.00 | 50,900.00 | 50,900.00 | 2,197 |
| 2022-08-02 | 49,950.00 | 50,900.00 | 49,700.00 | 50,900.00 | 50,900.00 | 3,583 |
| 2022-08-01 | 48,500.00 | 49,950.00 | 48,400.00 | 49,950.00 | 49,950.00 | 18,755 |
| 2022-07-29 | 48,000.00 | 49,450.00 | 48,000.00 | 49,000.00 | 49,000.00 | 13,648 |
| 2022-07-28 | 50,100.00 | 50,100.00 | 47,800.00 | 48,000.00 | 48,000.00 | 230,822 |
| 2022-07-27 | 50,300.00 | 50,500.00 | 49,900.00 | 50,200.00 | 50,200.00 | 3,484 |
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.