Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 50,400.00 | 50,400.00 | 49,400.00 | 49,850.00 | 49,850.00 | 14,491 |
| 2022-04-27 | 50,000.00 | 50,000.00 | 49,200.00 | 49,850.00 | 49,850.00 | 4,566 |
| 2022-04-26 | 50,200.00 | 50,400.00 | 49,900.00 | 50,100.00 | 50,100.00 | 3,342 |
| 2022-04-25 | 50,400.00 | 50,400.00 | 50,000.00 | 50,200.00 | 50,200.00 | 2,514 |
| 2022-04-22 | 50,300.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | 3,852 |
| 2022-04-21 | 50,000.00 | 50,700.00 | 50,000.00 | 50,400.00 | 50,400.00 | 1,323 |
| 2022-04-20 | 50,800.00 | 51,200.00 | 49,000.00 | 50,000.00 | 50,000.00 | 3,042 |
| 2022-04-19 | 50,500.00 | 51,000.00 | 50,400.00 | 51,000.00 | 51,000.00 | 4,388 |
| 2022-04-18 | 50,100.00 | 50,600.00 | 50,000.00 | 50,000.00 | 50,000.00 | 2,093 |
| 2022-04-15 | 50,400.00 | 50,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | 829 |
| 2022-04-14 | 50,300.00 | 50,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | 1,490 |
| 2022-04-13 | 50,200.00 | 50,400.00 | 50,200.00 | 50,400.00 | 50,400.00 | 535 |
| 2022-04-12 | 50,200.00 | 50,400.00 | 50,200.00 | 50,200.00 | 50,200.00 | 323 |
| 2022-04-11 | 50,300.00 | 50,700.00 | 49,750.00 | 50,200.00 | 50,200.00 | 2,326 |
| 2022-04-08 | 50,300.00 | 50,500.00 | 50,100.00 | 50,300.00 | 50,300.00 | 1,851 |
| 2022-04-07 | 50,600.00 | 50,700.00 | 50,000.00 | 50,600.00 | 50,600.00 | 1,240 |
| 2022-04-06 | 50,500.00 | 51,000.00 | 50,000.00 | 50,700.00 | 50,700.00 | 1,225 |
| 2022-04-05 | 50,400.00 | 50,700.00 | 50,200.00 | 50,600.00 | 50,600.00 | 486 |
| 2022-04-04 | 50,400.00 | 51,000.00 | 50,100.00 | 50,400.00 | 50,400.00 | 840 |
| 2022-04-01 | 50,000.00 | 51,600.00 | 50,000.00 | 50,400.00 | 50,400.00 | 1,493 |
| 2022-03-31 | 50,100.00 | 50,300.00 | 49,900.00 | 50,000.00 | 50,000.00 | 1,739 |
| 2022-03-30 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 659 |
| 2022-03-29 | 50,200.00 | 51,200.00 | 50,000.00 | 51,000.00 | 51,000.00 | 2,200 |
| 2022-03-28 | 51,000.00 | 51,000.00 | 49,800.00 | 50,200.00 | 50,200.00 | 3,880 |
| 2022-03-25 | 52,000.00 | 52,400.00 | 50,900.00 | 51,000.00 | 51,000.00 | 1,516 |
| 2022-03-24 | 52,900.00 | 53,400.00 | 51,500.00 | 52,000.00 | 52,000.00 | 2,187 |
| 2022-03-23 | 51,700.00 | 53,200.00 | 51,500.00 | 53,100.00 | 53,100.00 | 3,539 |
| 2022-03-22 | 51,100.00 | 52,300.00 | 50,100.00 | 51,700.00 | 51,700.00 | 2,108 |
| 2022-03-21 | 50,600.00 | 51,000.00 | 50,600.00 | 51,000.00 | 51,000.00 | 715 |
| 2022-03-18 | 50,400.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 1,193 |
| 2022-03-17 | 50,500.00 | 50,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | 850 |
| 2022-03-16 | 51,800.00 | 51,800.00 | 50,300.00 | 50,500.00 | 50,500.00 | 1,613 |
| 2022-03-15 | 50,200.00 | 50,800.00 | 49,700.00 | 50,300.00 | 50,300.00 | 2,414 |
| 2022-03-14 | 50,900.00 | 50,900.00 | 50,200.00 | 50,200.00 | 50,200.00 | 3,112 |
| 2022-03-11 | 51,300.00 | 57,600.00 | 49,550.00 | 51,200.00 | 51,200.00 | 29,441 |
| 2022-03-10 | 50,600.00 | 51,500.00 | 50,600.00 | 51,300.00 | 51,300.00 | 1,880 |
| 2022-03-08 | 51,600.00 | 51,600.00 | 50,200.00 | 50,600.00 | 50,600.00 | 1,393 |
| 2022-03-07 | 52,400.00 | 52,400.00 | 51,300.00 | 51,600.00 | 51,600.00 | 2,337 |
| 2022-03-04 | 52,100.00 | 52,500.00 | 51,200.00 | 52,400.00 | 52,400.00 | 1,327 |
| 2022-03-03 | 49,700.00 | 52,200.00 | 49,650.00 | 52,100.00 | 52,100.00 | 2,812 |
| 2022-03-02 | 49,600.00 | 50,400.00 | 49,550.00 | 49,700.00 | 49,700.00 | 275 |
| 2022-02-28 | 49,450.00 | 49,600.00 | 49,350.00 | 49,600.00 | 49,600.00 | 1,695 |
| 2022-02-25 | 49,600.00 | 50,000.00 | 49,350.00 | 49,400.00 | 49,400.00 | 2,176 |
| 2022-02-24 | 50,300.00 | 50,600.00 | 49,750.00 | 50,100.00 | 50,100.00 | 495 |
| 2022-02-23 | 49,000.00 | 50,600.00 | 49,000.00 | 50,300.00 | 50,300.00 | 7,278 |
| 2022-02-22 | 49,800.00 | 50,200.00 | 49,100.00 | 49,100.00 | 49,100.00 | 21,454 |
| 2022-02-21 | 50,500.00 | 50,500.00 | 49,750.00 | 49,850.00 | 49,850.00 | 1,980 |
| 2022-02-18 | 51,400.00 | 51,400.00 | 50,200.00 | 50,500.00 | 50,500.00 | 316 |
| 2022-02-17 | 52,600.00 | 52,600.00 | 50,400.00 | 51,000.00 | 51,000.00 | 493 |
| 2022-02-16 | 53,000.00 | 53,000.00 | 49,350.00 | 51,000.00 | 51,000.00 | 1,197 |
| 2022-02-15 | 49,750.00 | 50,300.00 | 49,150.00 | 50,000.00 | 50,000.00 | 3,273 |
| 2022-02-14 | 48,000.00 | 49,750.00 | 47,900.00 | 49,750.00 | 49,750.00 | 52,570 |
| 2022-02-11 | 48,050.00 | 48,600.00 | 48,050.00 | 48,050.00 | 48,050.00 | 1,867 |
| 2022-02-10 | 48,050.00 | 48,250.00 | 48,000.00 | 48,150.00 | 48,150.00 | 2,187 |
| 2022-02-09 | 48,000.00 | 48,450.00 | 47,950.00 | 48,000.00 | 48,000.00 | 5,399 |
| 2022-02-08 | 48,600.00 | 48,700.00 | 48,000.00 | 48,000.00 | 48,000.00 | 1,451 |
| 2022-02-07 | 48,600.00 | 48,800.00 | 48,100.00 | 48,750.00 | 48,750.00 | 453 |
| 2022-02-04 | 49,300.00 | 49,300.00 | 48,150.00 | 48,600.00 | 48,600.00 | 362 |
| 2022-02-03 | 50,400.00 | 50,400.00 | 48,100.00 | 48,300.00 | 48,300.00 | 477 |
| 2022-01-28 | 48,900.00 | 49,000.00 | 47,900.00 | 48,250.00 | 48,250.00 | 2,894 |
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.