Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,240.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | 10,365 |
| 2025-04-23 | 5,240.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 5,165 |
| 2025-04-22 | 5,170.00 | 5,210.00 | 5,140.00 | 5,160.00 | 5,160.00 | 8,939 |
| 2025-04-21 | 5,200.00 | 5,240.00 | 5,100.00 | 5,170.00 | 5,170.00 | 5,810 |
| 2025-04-18 | 5,240.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,200.00 | 4,457 |
| 2025-04-17 | 5,230.00 | 5,240.00 | 5,150.00 | 5,240.00 | 5,240.00 | 3,222 |
| 2025-04-16 | 5,250.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,230.00 | 2,213 |
| 2025-04-15 | 5,200.00 | 5,260.00 | 5,160.00 | 5,240.00 | 5,240.00 | 2,112 |
| 2025-04-14 | 5,110.00 | 5,200.00 | 5,070.00 | 5,190.00 | 5,190.00 | 4,524 |
| 2025-04-11 | 5,130.00 | 5,170.00 | 5,110.00 | 5,110.00 | 5,110.00 | 2,040 |
| 2025-04-10 | 5,100.00 | 5,170.00 | 5,020.00 | 5,110.00 | 5,110.00 | 4,488 |
| 2025-04-09 | 5,110.00 | 5,150.00 | 4,950.00 | 5,050.00 | 5,050.00 | 9,609 |
| 2025-04-08 | 4,995.00 | 5,100.00 | 4,995.00 | 5,090.00 | 5,090.00 | 6,171 |
| 2025-04-07 | 5,110.00 | 5,110.00 | 4,955.00 | 4,995.00 | 4,995.00 | 12,397 |
| 2025-04-04 | 5,090.00 | 5,130.00 | 5,080.00 | 5,090.00 | 5,090.00 | 5,028 |
| 2025-04-03 | 5,140.00 | 5,140.00 | 5,060.00 | 5,130.00 | 5,130.00 | 3,899 |
| 2025-04-02 | 5,130.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,150.00 | 2,213 |
| 2025-04-01 | 5,110.00 | 5,120.00 | 5,080.00 | 5,120.00 | 5,120.00 | 2,791 |
| 2025-03-31 | 5,120.00 | 5,140.00 | 4,990.00 | 5,120.00 | 5,120.00 | 4,992 |
| 2025-03-28 | 5,220.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 3,058 |
| 2025-03-27 | 5,180.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 989 |
| 2025-03-26 | 5,170.00 | 5,230.00 | 5,080.00 | 5,230.00 | 5,230.00 | 3,146 |
| 2025-03-25 | 5,120.00 | 5,280.00 | 5,110.00 | 5,200.00 | 5,200.00 | 6,747 |
| 2025-03-24 | 5,230.00 | 5,270.00 | 5,100.00 | 5,160.00 | 5,160.00 | 10,986 |
| 2025-03-21 | 5,210.00 | 5,230.00 | 5,130.00 | 5,230.00 | 5,230.00 | 6,799 |
| 2025-03-20 | 5,280.00 | 5,320.00 | 5,160.00 | 5,210.00 | 5,210.00 | 5,345 |
| 2025-03-19 | 5,250.00 | 5,280.00 | 5,200.00 | 5,280.00 | 5,280.00 | 2,669 |
| 2025-03-18 | 5,230.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | 1,158 |
| 2025-03-17 | 5,300.00 | 5,350.00 | 5,100.00 | 5,230.00 | 5,230.00 | 12,912 |
| 2025-03-14 | 5,230.00 | 5,380.00 | 5,200.00 | 5,260.00 | 5,260.00 | 15,975 |
| 2025-03-13 | 5,350.00 | 5,350.00 | 5,190.00 | 5,290.00 | 5,290.00 | 10,189 |
| 2025-03-12 | 5,420.00 | 5,420.00 | 5,310.00 | 5,350.00 | 5,350.00 | 807 |
| 2025-03-11 | 5,280.00 | 5,380.00 | 5,220.00 | 5,370.00 | 5,370.00 | 4,186 |
| 2025-03-10 | 5,230.00 | 5,340.00 | 5,150.00 | 5,340.00 | 5,340.00 | 5,082 |
| 2025-03-07 | 5,280.00 | 5,280.00 | 5,180.00 | 5,230.00 | 5,230.00 | 1,452 |
| 2025-03-06 | 5,320.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 3,096 |
| 2025-03-05 | 5,260.00 | 5,350.00 | 5,260.00 | 5,270.00 | 5,270.00 | 1,797 |
| 2025-03-04 | 5,300.00 | 5,300.00 | 5,210.00 | 5,290.00 | 5,290.00 | 2,568 |
| 2025-02-28 | 5,380.00 | 5,450.00 | 5,300.00 | 5,320.00 | 5,320.00 | 8,686 |
| 2025-02-27 | 5,430.00 | 5,500.00 | 5,380.00 | 5,430.00 | 5,430.00 | 3,542 |
| 2025-02-26 | 5,440.00 | 5,500.00 | 5,290.00 | 5,490.00 | 5,490.00 | 17,521 |
| 2025-02-25 | 5,440.00 | 5,460.00 | 5,380.00 | 5,460.00 | 5,460.00 | 1,893 |
| 2025-02-24 | 5,400.00 | 5,500.00 | 5,340.00 | 5,440.00 | 5,440.00 | 4,677 |
| 2025-02-21 | 5,360.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,390.00 | 2,391 |
| 2025-02-20 | 5,500.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,420.00 | 2,509 |
| 2025-02-19 | 5,440.00 | 5,480.00 | 5,320.00 | 5,470.00 | 5,470.00 | 8,399 |
| 2025-02-18 | 5,370.00 | 5,550.00 | 5,300.00 | 5,360.00 | 5,360.00 | 5,203 |
| 2025-02-17 | 5,440.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,370.00 | 8,882 |
| 2025-02-14 | 5,530.00 | 5,600.00 | 5,390.00 | 5,430.00 | 5,430.00 | 5,840 |
| 2025-02-13 | 5,630.00 | 5,630.00 | 5,490.00 | 5,490.00 | 5,490.00 | 7,558 |
| 2025-02-12 | 5,690.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,600.00 | 4,712 |
| 2025-02-11 | 5,750.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,680.00 | 20,740 |
| 2025-02-10 | 5,650.00 | 5,690.00 | 5,630.00 | 5,680.00 | 5,680.00 | 917 |
| 2025-02-07 | 5,780.00 | 5,790.00 | 5,600.00 | 5,720.00 | 5,720.00 | 6,925 |
| 2025-02-06 | 5,710.00 | 5,750.00 | 5,650.00 | 5,730.00 | 5,730.00 | 4,562 |
| 2025-02-05 | 5,700.00 | 5,750.00 | 5,600.00 | 5,700.00 | 5,700.00 | 4,883 |
| 2025-02-04 | 5,610.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,700.00 | 7,062 |
| 2025-02-03 | 5,680.00 | 5,720.00 | 5,550.00 | 5,670.00 | 5,670.00 | 8,949 |
| 2025-01-31 | 5,680.00 | 5,780.00 | 5,650.00 | 5,740.00 | 5,740.00 | 5,233 |
| 2025-01-24 | 5,750.00 | 5,750.00 | 5,580.00 | 5,630.00 | 5,630.00 | 9,550 |
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.