Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 48,050.00 | 48,500.00 | 47,700.00 | 47,700.00 | 47,700.00 | 5,657 |
| 2022-01-26 | 48,300.00 | 48,900.00 | 48,000.00 | 48,400.00 | 48,400.00 | 305 |
| 2022-01-25 | 48,500.00 | 48,500.00 | 48,000.00 | 48,350.00 | 48,350.00 | 2,899 |
| 2022-01-24 | 48,850.00 | 48,850.00 | 48,350.00 | 48,700.00 | 48,700.00 | 927 |
| 2022-01-21 | 48,950.00 | 48,950.00 | 48,600.00 | 48,900.00 | 48,900.00 | 256 |
| 2022-01-20 | 50,900.00 | 50,900.00 | 48,250.00 | 48,550.00 | 48,550.00 | 443 |
| 2022-01-19 | 48,000.00 | 50,000.00 | 48,000.00 | 48,900.00 | 48,900.00 | 18,224 |
| 2022-01-18 | 48,000.00 | 48,350.00 | 48,000.00 | 48,300.00 | 48,300.00 | 1,970 |
| 2022-01-17 | 47,800.00 | 48,150.00 | 47,800.00 | 48,100.00 | 48,100.00 | 223 |
| 2022-01-14 | 47,950.00 | 48,450.00 | 47,750.00 | 48,250.00 | 48,250.00 | 1,039 |
| 2022-01-13 | 48,100.00 | 48,150.00 | 47,800.00 | 47,950.00 | 47,950.00 | 2,189 |
| 2022-01-12 | 47,500.00 | 48,250.00 | 47,500.00 | 47,850.00 | 47,850.00 | 61,677 |
| 2022-01-11 | 48,400.00 | 48,400.00 | 47,800.00 | 47,800.00 | 47,800.00 | 5,329 |
| 2022-01-10 | 47,700.00 | 48,100.00 | 47,500.00 | 47,950.00 | 47,950.00 | 627 |
| 2022-01-07 | 47,350.00 | 48,450.00 | 47,350.00 | 47,800.00 | 47,800.00 | 637 |
| 2022-01-06 | 47,850.00 | 48,350.00 | 47,800.00 | 48,000.00 | 48,000.00 | 56,431 |
| 2022-01-05 | 47,400.00 | 48,400.00 | 47,300.00 | 48,400.00 | 48,400.00 | 6,563 |
| 2022-01-04 | 47,800.00 | 48,950.00 | 47,750.00 | 47,800.00 | 47,800.00 | 152,456 |
| 2022-01-03 | 49,400.00 | 51,300.00 | 47,800.00 | 47,800.00 | 47,800.00 | 34,604 |
| 2021-12-30 | 48,300.00 | 49,950.00 | 48,000.00 | 49,400.00 | 49,400.00 | 841 |
| 2021-12-29 | 48,000.00 | 48,300.00 | 47,800.00 | 48,300.00 | 48,300.00 | 842 |
| 2021-12-28 | 47,850.00 | 48,200.00 | 47,850.00 | 48,200.00 | 48,200.00 | 4,675 |
| 2021-12-27 | 48,000.00 | 48,200.00 | 47,800.00 | 47,850.00 | 47,850.00 | 168,598 |
| 2021-12-24 | 47,400.00 | 48,000.00 | 47,350.00 | 48,000.00 | 48,000.00 | 73,581 |
| 2021-12-23 | 48,150.00 | 48,150.00 | 47,400.00 | 47,800.00 | 47,800.00 | 16,640 |
| 2021-12-22 | 47,350.00 | 47,650.00 | 47,350.00 | 47,550.00 | 47,550.00 | 19,542 |
| 2021-12-21 | 48,600.00 | 48,600.00 | 47,300.00 | 47,350.00 | 47,350.00 | 35,487 |
| 2021-12-20 | 47,550.00 | 47,650.00 | 47,250.00 | 47,650.00 | 47,650.00 | 18,342 |
| 2021-12-17 | 47,250.00 | 47,750.00 | 47,250.00 | 47,550.00 | 47,550.00 | 35,807 |
| 2021-12-16 | 47,500.00 | 47,500.00 | 47,300.00 | 47,500.00 | 47,500.00 | 2,102 |
| 2021-12-15 | 47,200.00 | 47,500.00 | 47,200.00 | 47,450.00 | 47,450.00 | 3,691 |
| 2021-12-14 | 47,050.00 | 47,500.00 | 47,050.00 | 47,500.00 | 47,500.00 | 1,245 |
| 2021-12-13 | 47,200.00 | 47,200.00 | 47,050.00 | 47,050.00 | 47,050.00 | 467 |
| 2021-12-10 | 47,100.00 | 47,100.00 | 46,800.00 | 47,050.00 | 47,050.00 | 792 |
| 2021-12-09 | 46,900.00 | 47,000.00 | 46,800.00 | 46,800.00 | 46,800.00 | 4,193 |
| 2021-12-08 | 46,850.00 | 47,000.00 | 46,750.00 | 46,900.00 | 46,900.00 | 3,889 |
| 2021-12-07 | 47,150.00 | 47,450.00 | 46,750.00 | 46,850.00 | 46,850.00 | 6,475 |
| 2021-12-06 | 47,900.00 | 47,900.00 | 46,700.00 | 47,150.00 | 47,150.00 | 593 |
| 2021-12-03 | 46,400.00 | 47,000.00 | 46,300.00 | 46,400.00 | 46,400.00 | 9,103 |
| 2021-12-02 | 46,250.00 | 46,600.00 | 46,050.00 | 46,300.00 | 46,300.00 | 3,197 |
| 2021-12-01 | 45,950.00 | 46,250.00 | 45,950.00 | 46,250.00 | 46,250.00 | 2,102 |
| 2021-11-30 | 46,050.00 | 46,250.00 | 45,850.00 | 45,950.00 | 45,950.00 | 8,933 |
| 2021-11-29 | 46,000.00 | 46,200.00 | 45,800.00 | 46,000.00 | 46,000.00 | 9,457 |
| 2021-11-26 | 46,300.00 | 46,350.00 | 46,100.00 | 46,350.00 | 46,350.00 | 6,095 |
| 2021-11-25 | 46,450.00 | 46,500.00 | 46,200.00 | 46,300.00 | 46,300.00 | 1,863 |
| 2021-11-24 | 46,200.00 | 46,500.00 | 46,200.00 | 46,450.00 | 46,450.00 | 2,818 |
| 2021-11-23 | 46,200.00 | 46,400.00 | 46,050.00 | 46,100.00 | 46,100.00 | 6,381 |
| 2021-11-22 | 46,400.00 | 46,550.00 | 46,100.00 | 46,200.00 | 46,200.00 | 6,066 |
| 2021-11-19 | 46,400.00 | 46,750.00 | 46,400.00 | 46,400.00 | 46,400.00 | 2,863 |
| 2021-11-18 | 46,600.00 | 46,650.00 | 46,400.00 | 46,400.00 | 46,400.00 | 1,009 |
| 2021-11-17 | 46,350.00 | 46,700.00 | 46,350.00 | 46,600.00 | 46,600.00 | 6,314 |
| 2021-11-16 | 46,650.00 | 46,750.00 | 46,250.00 | 46,450.00 | 46,450.00 | 2,330 |
| 2021-11-15 | 46,800.00 | 46,800.00 | 46,350.00 | 46,650.00 | 46,650.00 | 974 |
| 2021-11-12 | 46,400.00 | 46,800.00 | 46,300.00 | 46,700.00 | 46,700.00 | 2,558 |
| 2021-11-11 | 46,300.00 | 46,450.00 | 46,150.00 | 46,400.00 | 46,400.00 | 6,673 |
| 2021-11-10 | 46,700.00 | 46,700.00 | 46,300.00 | 46,300.00 | 46,300.00 | 5,634 |
| 2021-11-09 | 46,900.00 | 46,900.00 | 46,400.00 | 46,700.00 | 46,700.00 | 922 |
| 2021-11-08 | 46,300.00 | 46,900.00 | 46,100.00 | 46,900.00 | 46,900.00 | 1,756 |
| 2021-11-05 | 46,000.00 | 47,000.00 | 45,750.00 | 46,300.00 | 46,300.00 | 5,124 |
| 2021-11-04 | 46,000.00 | 46,350.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2,311 |
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.