Taihan Textile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,860.00 | 5,890.00 | 5,840.00 | 5,890.00 | 5,890.00 | 1,130 |
| 2024-10-25 | 5,870.00 | 5,870.00 | 5,770.00 | 5,860.00 | 5,860.00 | 397 |
| 2024-10-24 | 5,860.00 | 5,890.00 | 5,850.00 | 5,870.00 | 5,870.00 | 713 |
| 2024-10-23 | 5,890.00 | 5,920.00 | 5,700.00 | 5,850.00 | 5,850.00 | 2,557 |
| 2024-10-22 | 5,930.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1,034 |
| 2024-10-21 | 5,930.00 | 5,990.00 | 5,920.00 | 5,930.00 | 5,930.00 | 558 |
| 2024-10-18 | 5,870.00 | 5,920.00 | 5,870.00 | 5,920.00 | 5,920.00 | 161 |
| 2024-10-17 | 5,900.00 | 5,930.00 | 5,810.00 | 5,920.00 | 5,920.00 | 3,134 |
| 2024-10-16 | 5,960.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,930.00 | 703 |
| 2024-10-15 | 6,060.00 | 6,100.00 | 5,960.00 | 5,960.00 | 5,960.00 | 605 |
| 2024-10-14 | 6,060.00 | 6,100.00 | 5,980.00 | 6,000.00 | 6,000.00 | 736 |
| 2024-10-11 | 6,100.00 | 6,100.00 | 5,990.00 | 6,040.00 | 6,040.00 | 670 |
| 2024-10-10 | 6,060.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | 712 |
| 2024-10-08 | 6,000.00 | 6,080.00 | 5,970.00 | 6,060.00 | 6,060.00 | 616 |
| 2024-10-07 | 6,090.00 | 6,090.00 | 5,960.00 | 6,010.00 | 6,010.00 | 2,089 |
| 2024-10-04 | 5,990.00 | 6,030.00 | 5,970.00 | 6,010.00 | 6,010.00 | 1,321 |
| 2024-10-02 | 5,950.00 | 6,040.00 | 5,910.00 | 6,040.00 | 6,040.00 | 2,320 |
| 2024-09-30 | 6,040.00 | 6,090.00 | 5,840.00 | 5,950.00 | 5,950.00 | 3,493 |
| 2024-09-27 | 5,980.00 | 6,100.00 | 5,950.00 | 6,030.00 | 6,030.00 | 1,898 |
| 2024-09-26 | 6,060.00 | 6,110.00 | 5,970.00 | 5,970.00 | 5,970.00 | 2,969 |
| 2024-09-25 | 6,040.00 | 6,060.00 | 5,910.00 | 6,050.00 | 6,050.00 | 5,136 |
| 2024-09-24 | 6,060.00 | 6,060.00 | 5,990.00 | 6,050.00 | 6,050.00 | 511 |
| 2024-09-23 | 6,020.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 2,897 |
| 2024-09-20 | 6,020.00 | 6,030.00 | 5,970.00 | 6,020.00 | 6,020.00 | 447 |
| 2024-09-19 | 6,040.00 | 6,100.00 | 5,920.00 | 6,030.00 | 6,030.00 | 2,272 |
| 2024-09-13 | 5,920.00 | 6,110.00 | 5,920.00 | 6,050.00 | 6,050.00 | 5,141 |
| 2024-09-12 | 5,800.00 | 5,950.00 | 5,780.00 | 5,920.00 | 5,920.00 | 351 |
| 2024-09-11 | 5,780.00 | 5,810.00 | 5,760.00 | 5,800.00 | 5,800.00 | 1,583 |
| 2024-09-10 | 5,720.00 | 5,830.00 | 5,720.00 | 5,800.00 | 5,800.00 | 5,404 |
| 2024-09-09 | 5,730.00 | 5,830.00 | 5,730.00 | 5,810.00 | 5,810.00 | 1,297 |
| 2024-09-06 | 5,840.00 | 5,840.00 | 5,730.00 | 5,770.00 | 5,770.00 | 2,276 |
| 2024-09-05 | 5,900.00 | 5,910.00 | 5,760.00 | 5,840.00 | 5,840.00 | 648 |
| 2024-09-04 | 5,950.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,910.00 | 3,730 |
| 2024-09-03 | 5,910.00 | 6,000.00 | 5,910.00 | 5,950.00 | 5,950.00 | 181 |
| 2024-09-02 | 6,000.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | 1,441 |
| 2024-08-30 | 5,950.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,960.00 | 756 |
| 2024-08-29 | 5,970.00 | 6,010.00 | 5,930.00 | 5,960.00 | 5,960.00 | 3,596 |
| 2024-08-28 | 5,990.00 | 6,040.00 | 5,940.00 | 5,980.00 | 5,980.00 | 793 |
| 2024-08-27 | 5,920.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | 11,442 |
| 2024-08-26 | 5,890.00 | 5,990.00 | 5,880.00 | 5,950.00 | 5,950.00 | 1,625 |
| 2024-08-23 | 5,840.00 | 5,960.00 | 5,780.00 | 5,920.00 | 5,920.00 | 7,057 |
| 2024-08-22 | 5,870.00 | 5,880.00 | 5,750.00 | 5,840.00 | 5,840.00 | 3,276 |
| 2024-08-21 | 5,870.00 | 5,890.00 | 5,660.00 | 5,870.00 | 5,870.00 | 3,404 |
| 2024-08-20 | 5,870.00 | 5,910.00 | 5,770.00 | 5,870.00 | 5,870.00 | 4,529 |
| 2024-08-19 | 5,840.00 | 5,950.00 | 5,800.00 | 5,820.00 | 5,820.00 | 2,166 |
| 2024-08-16 | 5,880.00 | 5,890.00 | 5,690.00 | 5,840.00 | 5,840.00 | 8,119 |
| 2024-08-14 | 5,850.00 | 5,960.00 | 5,820.00 | 5,880.00 | 5,880.00 | 2,364 |
| 2024-08-13 | 5,870.00 | 5,870.00 | 5,750.00 | 5,850.00 | 5,850.00 | 5,231 |
| 2024-08-12 | 5,530.00 | 5,860.00 | 5,530.00 | 5,840.00 | 5,840.00 | 9,333 |
| 2024-08-09 | 5,460.00 | 5,560.00 | 5,460.00 | 5,520.00 | 5,520.00 | 957 |
| 2024-08-08 | 5,440.00 | 5,540.00 | 5,380.00 | 5,460.00 | 5,460.00 | 2,304 |
| 2024-08-07 | 5,390.00 | 5,500.00 | 5,280.00 | 5,410.00 | 5,410.00 | 10,969 |
| 2024-08-06 | 5,430.00 | 5,630.00 | 5,280.00 | 5,390.00 | 5,390.00 | 18,943 |
| 2024-08-05 | 6,000.00 | 6,040.00 | 5,000.00 | 5,590.00 | 5,590.00 | 22,134 |
| 2024-08-02 | 6,110.00 | 6,110.00 | 5,930.00 | 6,000.00 | 6,000.00 | 2,794 |
| 2024-08-01 | 6,040.00 | 6,080.00 | 5,980.00 | 6,060.00 | 6,060.00 | 2,910 |
| 2024-07-31 | 5,960.00 | 6,040.00 | 5,940.00 | 6,030.00 | 6,030.00 | 4,150 |
| 2024-07-30 | 6,040.00 | 6,090.00 | 5,950.00 | 5,970.00 | 5,970.00 | 3,825 |
| 2024-07-29 | 6,020.00 | 6,040.00 | 6,000.00 | 6,030.00 | 6,030.00 | 1,712 |
| 2024-07-26 | 6,060.00 | 6,080.00 | 5,980.00 | 6,030.00 | 6,030.00 | 1,172 |
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.