Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 50,700.00 | 51,600.00 | 50,100.00 | 50,300.00 | 50,300.00 | 14,091 |
| 2022-07-25 | 50,200.00 | 51,800.00 | 49,850.00 | 50,100.00 | 50,100.00 | 12,030 |
| 2022-07-22 | 50,000.00 | 50,500.00 | 49,750.00 | 49,950.00 | 49,950.00 | 23,960 |
| 2022-07-21 | 49,600.00 | 50,400.00 | 49,600.00 | 50,000.00 | 50,000.00 | 34,871 |
| 2022-07-20 | 49,450.00 | 50,000.00 | 49,250.00 | 50,000.00 | 50,000.00 | 18,173 |
| 2022-07-19 | 49,150.00 | 49,900.00 | 49,050.00 | 49,900.00 | 49,900.00 | 1,437 |
| 2022-07-18 | 48,850.00 | 49,600.00 | 48,850.00 | 49,450.00 | 49,450.00 | 2,318 |
| 2022-07-15 | 48,750.00 | 49,150.00 | 48,000.00 | 49,150.00 | 49,150.00 | 45,220 |
| 2022-07-14 | 49,250.00 | 49,400.00 | 48,900.00 | 49,200.00 | 49,200.00 | 3,502 |
| 2022-07-13 | 49,600.00 | 49,600.00 | 48,750.00 | 49,350.00 | 49,350.00 | 5,746 |
| 2022-07-12 | 48,800.00 | 49,500.00 | 48,700.00 | 49,350.00 | 49,350.00 | 5,884 |
| 2022-07-11 | 49,500.00 | 49,500.00 | 48,950.00 | 49,400.00 | 49,400.00 | 2,896 |
| 2022-07-08 | 49,550.00 | 49,700.00 | 49,050.00 | 49,700.00 | 49,700.00 | 2,335 |
| 2022-07-07 | 49,250.00 | 49,750.00 | 49,200.00 | 49,550.00 | 49,550.00 | 2,728 |
| 2022-07-06 | 49,300.00 | 49,800.00 | 48,950.00 | 49,800.00 | 49,800.00 | 840 |
| 2022-07-05 | 48,200.00 | 49,850.00 | 48,200.00 | 49,750.00 | 49,750.00 | 25,331 |
| 2022-07-04 | 49,300.00 | 49,800.00 | 48,750.00 | 49,800.00 | 49,800.00 | 30,667 |
| 2022-07-01 | 48,800.00 | 49,250.00 | 48,550.00 | 49,250.00 | 49,250.00 | 2,423 |
| 2022-06-30 | 49,000.00 | 49,300.00 | 48,750.00 | 49,250.00 | 49,250.00 | 7,900 |
| 2022-06-29 | 49,700.00 | 49,700.00 | 48,750.00 | 49,250.00 | 49,250.00 | 35,686 |
| 2022-06-28 | 48,550.00 | 49,550.00 | 48,100.00 | 49,500.00 | 49,500.00 | 1,795 |
| 2022-06-27 | 48,450.00 | 48,650.00 | 48,150.00 | 48,550.00 | 48,550.00 | 277 |
| 2022-06-24 | 47,550.00 | 48,250.00 | 47,050.00 | 48,250.00 | 48,250.00 | 11,568 |
| 2022-06-23 | 48,450.00 | 48,450.00 | 46,150.00 | 48,000.00 | 48,000.00 | 10,321 |
| 2022-06-22 | 48,200.00 | 48,950.00 | 47,350.00 | 48,500.00 | 48,500.00 | 843 |
| 2022-06-21 | 48,000.00 | 48,550.00 | 47,400.00 | 48,550.00 | 48,550.00 | 7,754 |
| 2022-06-20 | 47,600.00 | 48,500.00 | 45,450.00 | 48,500.00 | 48,500.00 | 4,705 |
| 2022-06-17 | 46,050.00 | 47,600.00 | 46,000.00 | 47,600.00 | 47,600.00 | 3,005 |
| 2022-06-16 | 47,750.00 | 47,750.00 | 46,950.00 | 47,600.00 | 47,600.00 | 3,913 |
| 2022-06-15 | 45,950.00 | 47,650.00 | 44,900.00 | 47,650.00 | 47,650.00 | 8,175 |
| 2022-06-14 | 47,000.00 | 47,200.00 | 44,150.00 | 46,450.00 | 46,450.00 | 8,042 |
| 2022-06-13 | 47,300.00 | 52,000.00 | 46,400.00 | 47,500.00 | 47,500.00 | 23,965 |
| 2022-06-10 | 47,700.00 | 47,700.00 | 47,300.00 | 47,650.00 | 47,650.00 | 1,209 |
| 2022-06-09 | 48,000.00 | 48,000.00 | 47,450.00 | 47,650.00 | 47,650.00 | 3,431 |
| 2022-06-08 | 47,400.00 | 48,050.00 | 47,400.00 | 48,000.00 | 48,000.00 | 119 |
| 2022-06-07 | 47,500.00 | 47,850.00 | 47,000.00 | 47,850.00 | 47,850.00 | 4,270 |
| 2022-06-03 | 47,550.00 | 48,200.00 | 47,550.00 | 47,900.00 | 47,900.00 | 1,555 |
| 2022-06-02 | 47,750.00 | 48,000.00 | 47,350.00 | 48,000.00 | 48,000.00 | 4,824 |
| 2022-05-31 | 47,950.00 | 47,950.00 | 47,300.00 | 47,950.00 | 47,950.00 | 3,852 |
| 2022-05-30 | 47,950.00 | 48,200.00 | 47,550.00 | 47,950.00 | 47,950.00 | 7,098 |
| 2022-05-27 | 48,000.00 | 48,000.00 | 47,300.00 | 48,000.00 | 48,000.00 | 2,661 |
| 2022-05-26 | 47,400.00 | 48,000.00 | 47,400.00 | 48,000.00 | 48,000.00 | 4,123 |
| 2022-05-25 | 46,900.00 | 48,000.00 | 46,750.00 | 48,000.00 | 48,000.00 | 9,480 |
| 2022-05-24 | 47,550.00 | 47,550.00 | 46,850.00 | 46,900.00 | 46,900.00 | 18,584 |
| 2022-05-23 | 47,550.00 | 48,000.00 | 47,100.00 | 47,500.00 | 47,500.00 | 984 |
| 2022-05-20 | 47,550.00 | 47,550.00 | 46,400.00 | 47,500.00 | 47,500.00 | 5,278 |
| 2022-05-19 | 47,400.00 | 47,500.00 | 46,000.00 | 47,500.00 | 47,500.00 | 9,739 |
| 2022-05-18 | 47,900.00 | 47,900.00 | 46,900.00 | 47,500.00 | 47,500.00 | 5,285 |
| 2022-05-17 | 48,100.00 | 48,100.00 | 47,600.00 | 48,000.00 | 48,000.00 | 323 |
| 2022-05-16 | 47,600.00 | 48,300.00 | 47,600.00 | 48,300.00 | 48,300.00 | 188 |
| 2022-05-13 | 47,950.00 | 48,300.00 | 47,550.00 | 48,300.00 | 48,300.00 | 413 |
| 2022-05-12 | 48,400.00 | 48,550.00 | 47,100.00 | 48,350.00 | 48,350.00 | 6,803 |
| 2022-05-11 | 48,850.00 | 48,850.00 | 48,150.00 | 48,400.00 | 48,400.00 | 133 |
| 2022-05-10 | 48,950.00 | 48,950.00 | 47,250.00 | 48,200.00 | 48,200.00 | 4,981 |
| 2022-05-09 | 49,050.00 | 49,050.00 | 47,950.00 | 48,950.00 | 48,950.00 | 10,181 |
| 2022-05-06 | 49,400.00 | 49,600.00 | 48,350.00 | 49,150.00 | 49,150.00 | 9,426 |
| 2022-05-04 | 49,650.00 | 50,000.00 | 49,650.00 | 49,900.00 | 49,900.00 | 755 |
| 2022-05-03 | 49,650.00 | 50,700.00 | 49,650.00 | 49,900.00 | 49,900.00 | 729 |
| 2022-05-02 | 49,750.00 | 49,750.00 | 49,500.00 | 49,650.00 | 49,650.00 | 771 |
| 2022-04-29 | 49,600.00 | 49,900.00 | 49,400.00 | 49,750.00 | 49,750.00 | 1,198 |
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.