Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,790.00 | 5,790.00 | 5,710.00 | 5,740.00 | 5,740.00 | 4,526 |
| 2025-01-22 | 5,820.00 | 5,830.00 | 5,550.00 | 5,740.00 | 5,740.00 | 8,826 |
| 2025-01-21 | 5,790.00 | 5,820.00 | 5,770.00 | 5,790.00 | 5,790.00 | 10,882 |
| 2025-01-20 | 5,790.00 | 5,820.00 | 5,750.00 | 5,770.00 | 5,770.00 | 3,920 |
| 2025-01-17 | 5,820.00 | 5,820.00 | 5,710.00 | 5,790.00 | 5,790.00 | 7,854 |
| 2025-01-16 | 5,780.00 | 5,820.00 | 5,690.00 | 5,780.00 | 5,780.00 | 20,016 |
| 2025-01-15 | 5,780.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,780.00 | 1,195 |
| 2025-01-14 | 5,790.00 | 5,790.00 | 5,730.00 | 5,780.00 | 5,780.00 | 6,791 |
| 2025-01-13 | 5,770.00 | 5,820.00 | 5,680.00 | 5,790.00 | 5,790.00 | 4,396 |
| 2025-01-10 | 5,830.00 | 5,830.00 | 5,700.00 | 5,780.00 | 5,780.00 | 9,729 |
| 2025-01-09 | 5,780.00 | 5,850.00 | 5,720.00 | 5,800.00 | 5,800.00 | 5,290 |
| 2025-01-08 | 5,550.00 | 5,810.00 | 5,550.00 | 5,780.00 | 5,780.00 | 8,374 |
| 2025-01-07 | 5,520.00 | 5,650.00 | 5,460.00 | 5,620.00 | 5,620.00 | 13,900 |
| 2025-01-06 | 5,390.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,520.00 | 13,369 |
| 2025-01-03 | 5,290.00 | 5,380.00 | 5,280.00 | 5,350.00 | 5,350.00 | 2,751 |
| 2025-01-02 | 5,340.00 | 5,400.00 | 5,260.00 | 5,340.00 | 5,340.00 | 9,040 |
| 2024-12-30 | 5,220.00 | 5,320.00 | 5,200.00 | 5,310.00 | 5,310.00 | 1,189 |
| 2024-12-27 | 5,340.00 | 5,400.00 | 5,100.00 | 5,270.00 | 5,270.00 | 9,346 |
| 2024-12-26 | 5,470.00 | 5,470.00 | 5,200.00 | 5,380.00 | 5,380.00 | 9,205 |
| 2024-12-24 | 5,340.00 | 5,870.00 | 5,210.00 | 5,350.00 | 5,350.00 | 12,280 |
| 2024-12-23 | 5,350.00 | 5,360.00 | 5,280.00 | 5,340.00 | 5,340.00 | 786 |
| 2024-12-20 | 5,310.00 | 5,380.00 | 5,250.00 | 5,360.00 | 5,360.00 | 1,717 |
| 2024-12-19 | 5,440.00 | 5,440.00 | 5,180.00 | 5,390.00 | 5,390.00 | 1,424 |
| 2024-12-18 | 5,350.00 | 5,540.00 | 5,310.00 | 5,450.00 | 5,450.00 | 2,800 |
| 2024-12-17 | 5,380.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 617 |
| 2024-12-16 | 5,320.00 | 5,400.00 | 5,320.00 | 5,380.00 | 5,380.00 | 2,319 |
| 2024-12-13 | 5,310.00 | 5,460.00 | 5,310.00 | 5,320.00 | 5,320.00 | 658 |
| 2024-12-12 | 5,200.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,260.00 | 945 |
| 2024-12-11 | 5,150.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1,377 |
| 2024-12-10 | 4,890.00 | 5,150.00 | 4,890.00 | 5,150.00 | 5,150.00 | 4,738 |
| 2024-12-09 | 5,120.00 | 5,120.00 | 4,730.00 | 4,890.00 | 4,890.00 | 12,923 |
| 2024-12-06 | 5,190.00 | 5,300.00 | 5,040.00 | 5,160.00 | 5,160.00 | 3,825 |
| 2024-12-05 | 5,250.00 | 5,380.00 | 5,150.00 | 5,190.00 | 5,190.00 | 3,268 |
| 2024-12-04 | 5,290.00 | 5,340.00 | 5,160.00 | 5,260.00 | 5,260.00 | 3,055 |
| 2024-12-03 | 5,310.00 | 5,350.00 | 5,300.00 | 5,340.00 | 5,340.00 | 1,266 |
| 2024-12-02 | 5,410.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,380.00 | 1,385 |
| 2024-11-29 | 5,490.00 | 5,490.00 | 5,310.00 | 5,480.00 | 5,480.00 | 1,115 |
| 2024-11-28 | 5,410.00 | 5,510.00 | 5,410.00 | 5,440.00 | 5,440.00 | 598 |
| 2024-11-27 | 5,480.00 | 5,530.00 | 5,210.00 | 5,460.00 | 5,460.00 | 6,087 |
| 2024-11-26 | 5,490.00 | 5,520.00 | 5,310.00 | 5,450.00 | 5,450.00 | 2,878 |
| 2024-11-25 | 5,370.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | 2,898 |
| 2024-11-22 | 5,410.00 | 5,580.00 | 5,210.00 | 5,370.00 | 5,370.00 | 1,853 |
| 2024-11-21 | 5,410.00 | 5,550.00 | 5,290.00 | 5,370.00 | 5,370.00 | 1,288 |
| 2024-11-20 | 5,400.00 | 5,530.00 | 5,380.00 | 5,400.00 | 5,400.00 | 2,230 |
| 2024-11-19 | 5,430.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | 5,200 |
| 2024-11-18 | 5,450.00 | 5,550.00 | 5,380.00 | 5,410.00 | 5,410.00 | 3,579 |
| 2024-11-15 | 5,300.00 | 5,550.00 | 5,260.00 | 5,430.00 | 5,430.00 | 1,576 |
| 2024-11-14 | 5,350.00 | 5,460.00 | 5,290.00 | 5,350.00 | 5,350.00 | 1,691 |
| 2024-11-13 | 5,520.00 | 5,520.00 | 5,230.00 | 5,300.00 | 5,300.00 | 11,740 |
| 2024-11-12 | 5,740.00 | 5,790.00 | 5,360.00 | 5,360.00 | 5,360.00 | 22,491 |
| 2024-11-11 | 5,880.00 | 5,890.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2,948 |
| 2024-11-08 | 5,750.00 | 6,090.00 | 5,730.00 | 5,880.00 | 5,880.00 | 2,139 |
| 2024-11-07 | 5,740.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,750.00 | 3,375 |
| 2024-11-06 | 5,760.00 | 5,760.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1,169 |
| 2024-11-05 | 5,770.00 | 5,770.00 | 5,750.00 | 5,760.00 | 5,760.00 | 1,192 |
| 2024-11-04 | 5,680.00 | 5,800.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1,847 |
| 2024-11-01 | 5,830.00 | 5,830.00 | 5,670.00 | 5,670.00 | 5,670.00 | 14,097 |
| 2024-10-31 | 5,830.00 | 5,830.00 | 5,780.00 | 5,830.00 | 5,830.00 | 722 |
| 2024-10-30 | 5,870.00 | 5,870.00 | 5,820.00 | 5,830.00 | 5,830.00 | 2,566 |
| 2024-10-29 | 5,890.00 | 5,890.00 | 5,820.00 | 5,870.00 | 5,870.00 | 1,168 |
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.