Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,180.00 | 7,180.00 | 6,840.00 | 7,090.00 | 7,090.00 | 16,380 |
| 2025-07-22 | 7,020.00 | 7,180.00 | 6,960.00 | 7,180.00 | 7,180.00 | 23,646 |
| 2025-07-21 | 7,070.00 | 7,120.00 | 6,970.00 | 6,980.00 | 6,980.00 | 8,518 |
| 2025-07-18 | 7,220.00 | 7,220.00 | 6,990.00 | 7,130.00 | 7,130.00 | 23,729 |
| 2025-07-17 | 7,270.00 | 7,480.00 | 7,130.00 | 7,220.00 | 7,220.00 | 21,393 |
| 2025-07-16 | 7,600.00 | 7,600.00 | 7,250.00 | 7,270.00 | 7,270.00 | 23,612 |
| 2025-07-15 | 7,770.00 | 7,770.00 | 7,550.00 | 7,600.00 | 7,600.00 | 25,285 |
| 2025-07-14 | 7,430.00 | 7,820.00 | 7,270.00 | 7,770.00 | 7,770.00 | 62,061 |
| 2025-07-11 | 7,230.00 | 7,560.00 | 7,200.00 | 7,400.00 | 7,400.00 | 84,599 |
| 2025-07-10 | 7,190.00 | 7,280.00 | 7,130.00 | 7,180.00 | 7,180.00 | 44,991 |
| 2025-07-09 | 6,760.00 | 7,420.00 | 6,760.00 | 7,200.00 | 7,200.00 | 137,130 |
| 2025-07-08 | 6,510.00 | 6,650.00 | 6,460.00 | 6,650.00 | 6,650.00 | 15,520 |
| 2025-07-07 | 6,570.00 | 6,570.00 | 6,460.00 | 6,510.00 | 6,510.00 | 14,003 |
| 2025-07-04 | 6,720.00 | 6,720.00 | 6,580.00 | 6,580.00 | 6,580.00 | 19,829 |
| 2025-07-03 | 6,570.00 | 6,740.00 | 6,420.00 | 6,730.00 | 6,730.00 | 18,956 |
| 2025-07-02 | 6,590.00 | 6,590.00 | 6,420.00 | 6,570.00 | 6,570.00 | 14,365 |
| 2025-07-01 | 6,350.00 | 6,580.00 | 6,350.00 | 6,570.00 | 6,570.00 | 21,797 |
| 2025-06-30 | 6,330.00 | 6,410.00 | 6,280.00 | 6,360.00 | 6,360.00 | 10,661 |
| 2025-06-27 | 6,500.00 | 6,670.00 | 6,220.00 | 6,330.00 | 6,330.00 | 25,802 |
| 2025-06-26 | 6,750.00 | 6,790.00 | 6,500.00 | 6,570.00 | 6,570.00 | 28,939 |
| 2025-06-25 | 6,790.00 | 6,820.00 | 6,650.00 | 6,750.00 | 6,750.00 | 17,207 |
| 2025-06-24 | 6,580.00 | 6,800.00 | 6,540.00 | 6,790.00 | 6,790.00 | 25,765 |
| 2025-06-23 | 6,720.00 | 6,790.00 | 6,570.00 | 6,590.00 | 6,590.00 | 36,213 |
| 2025-06-20 | 6,910.00 | 6,910.00 | 6,720.00 | 6,820.00 | 6,820.00 | 20,575 |
| 2025-06-19 | 6,990.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,910.00 | 21,501 |
| 2025-06-18 | 7,350.00 | 7,350.00 | 6,920.00 | 6,990.00 | 6,990.00 | 23,055 |
| 2025-06-17 | 7,120.00 | 7,260.00 | 7,030.00 | 7,040.00 | 7,040.00 | 35,021 |
| 2025-06-16 | 7,150.00 | 7,290.00 | 6,900.00 | 7,120.00 | 7,120.00 | 43,949 |
| 2025-06-13 | 7,590.00 | 7,590.00 | 7,080.00 | 7,150.00 | 7,150.00 | 60,001 |
| 2025-06-12 | 7,040.00 | 7,660.00 | 6,980.00 | 7,590.00 | 7,590.00 | 79,417 |
| 2025-06-11 | 6,890.00 | 7,130.00 | 6,770.00 | 7,100.00 | 7,100.00 | 31,220 |
| 2025-06-10 | 7,370.00 | 7,370.00 | 6,880.00 | 6,890.00 | 6,890.00 | 63,263 |
| 2025-06-09 | 6,710.00 | 7,260.00 | 6,670.00 | 7,240.00 | 7,240.00 | 81,872 |
| 2025-06-05 | 6,660.00 | 6,750.00 | 6,550.00 | 6,670.00 | 6,670.00 | 31,904 |
| 2025-06-04 | 6,390.00 | 6,810.00 | 6,390.00 | 6,660.00 | 6,660.00 | 70,509 |
| 2025-06-02 | 6,380.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,390.00 | 14,711 |
| 2025-05-30 | 6,230.00 | 6,420.00 | 6,190.00 | 6,370.00 | 6,370.00 | 27,273 |
| 2025-05-29 | 6,210.00 | 6,340.00 | 6,130.00 | 6,250.00 | 6,250.00 | 22,039 |
| 2025-05-28 | 6,330.00 | 6,370.00 | 6,110.00 | 6,250.00 | 6,250.00 | 13,491 |
| 2025-05-27 | 6,320.00 | 6,420.00 | 6,180.00 | 6,320.00 | 6,320.00 | 13,916 |
| 2025-05-26 | 6,400.00 | 6,400.00 | 6,220.00 | 6,320.00 | 6,320.00 | 15,288 |
| 2025-05-23 | 6,400.00 | 6,580.00 | 6,200.00 | 6,400.00 | 6,400.00 | 89,638 |
| 2025-05-22 | 5,880.00 | 6,360.00 | 5,790.00 | 6,360.00 | 6,360.00 | 126,796 |
| 2025-05-21 | 5,760.00 | 5,890.00 | 5,560.00 | 5,880.00 | 5,880.00 | 44,972 |
| 2025-05-20 | 5,700.00 | 5,850.00 | 5,490.00 | 5,700.00 | 5,700.00 | 39,612 |
| 2025-05-19 | 5,300.00 | 6,320.00 | 5,130.00 | 5,750.00 | 5,750.00 | 419,110 |
| 2025-05-16 | 5,180.00 | 5,240.00 | 5,160.00 | 5,230.00 | 5,230.00 | 13,392 |
| 2025-05-15 | 5,320.00 | 5,330.00 | 5,200.00 | 5,260.00 | 5,260.00 | 11,523 |
| 2025-05-14 | 5,190.00 | 5,330.00 | 5,160.00 | 5,320.00 | 5,320.00 | 19,421 |
| 2025-05-13 | 5,250.00 | 5,280.00 | 5,150.00 | 5,190.00 | 5,190.00 | 11,640 |
| 2025-05-12 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 10,088 |
| 2025-05-09 | 5,170.00 | 5,260.00 | 5,160.00 | 5,190.00 | 5,190.00 | 12,698 |
| 2025-05-08 | 5,140.00 | 5,230.00 | 5,140.00 | 5,170.00 | 5,170.00 | 8,414 |
| 2025-05-07 | 5,160.00 | 5,160.00 | 5,120.00 | 5,130.00 | 5,130.00 | 9,578 |
| 2025-05-02 | 5,200.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 11,577 |
| 2025-04-30 | 5,300.00 | 5,310.00 | 5,140.00 | 5,200.00 | 5,200.00 | 16,344 |
| 2025-04-29 | 5,180.00 | 5,330.00 | 5,150.00 | 5,300.00 | 5,300.00 | 19,256 |
| 2025-04-28 | 5,200.00 | 5,240.00 | 5,120.00 | 5,140.00 | 5,140.00 | 10,682 |
| 2025-04-25 | 5,250.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | 5,545 |
| 2025-04-24 | 5,240.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | 10,365 |
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.