Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,030.00 | 14,340.00 | 13,700.00 | 13,850.00 | 13,850.00 | 2,469,934 |
| 2024-07-24 | 14,130.00 | 14,560.00 | 13,890.00 | 14,260.00 | 14,260.00 | 2,371,236 |
| 2024-07-23 | 14,160.00 | 14,280.00 | 13,730.00 | 14,160.00 | 14,160.00 | 2,980,018 |
| 2024-07-22 | 14,300.00 | 14,420.00 | 14,050.00 | 14,160.00 | 14,160.00 | 1,632,654 |
| 2024-07-19 | 14,270.00 | 14,430.00 | 14,080.00 | 14,300.00 | 14,300.00 | 1,599,035 |
| 2024-07-18 | 14,030.00 | 14,300.00 | 13,800.00 | 14,270.00 | 14,270.00 | 2,303,581 |
| 2024-07-17 | 14,220.00 | 14,340.00 | 14,130.00 | 14,180.00 | 14,180.00 | 2,103,446 |
| 2024-07-16 | 14,310.00 | 14,630.00 | 13,800.00 | 14,220.00 | 14,220.00 | 5,170,277 |
| 2024-07-12 | 16,230.00 | 16,340.00 | 15,340.00 | 15,460.00 | 15,460.00 | 4,557,737 |
| 2024-07-11 | 15,580.00 | 17,100.00 | 15,520.00 | 16,130.00 | 16,130.00 | 18,552,590 |
| 2024-07-10 | 15,340.00 | 15,720.00 | 15,290.00 | 15,380.00 | 15,380.00 | 5,738,586 |
| 2024-07-09 | 14,480.00 | 14,990.00 | 14,470.00 | 14,990.00 | 14,990.00 | 3,609,023 |
| 2024-07-08 | 14,400.00 | 14,880.00 | 14,330.00 | 14,480.00 | 14,480.00 | 3,133,403 |
| 2024-07-05 | 14,630.00 | 14,860.00 | 14,390.00 | 14,430.00 | 14,430.00 | 3,217,358 |
| 2024-07-04 | 15,630.00 | 15,720.00 | 14,750.00 | 14,750.00 | 14,750.00 | 5,028,986 |
| 2024-07-03 | 15,460.00 | 15,640.00 | 15,100.00 | 15,580.00 | 15,580.00 | 3,957,301 |
| 2024-07-02 | 15,820.00 | 16,150.00 | 15,500.00 | 15,500.00 | 15,500.00 | 4,452,825 |
| 2024-07-01 | 16,620.00 | 16,710.00 | 15,980.00 | 15,980.00 | 15,980.00 | 3,779,951 |
| 2024-06-28 | 17,190.00 | 17,280.00 | 16,480.00 | 16,560.00 | 16,560.00 | 7,024,190 |
| 2024-06-27 | 16,170.00 | 16,960.00 | 15,810.00 | 16,820.00 | 16,820.00 | 11,628,390 |
| 2024-06-26 | 15,630.00 | 16,800.00 | 15,630.00 | 16,000.00 | 16,000.00 | 10,137,260 |
| 2024-06-25 | 15,520.00 | 15,860.00 | 15,300.00 | 15,680.00 | 15,680.00 | 2,515,704 |
| 2024-06-24 | 16,500.00 | 16,510.00 | 15,680.00 | 15,680.00 | 15,680.00 | 4,930,251 |
| 2024-06-21 | 15,780.00 | 16,350.00 | 15,710.00 | 16,240.00 | 16,240.00 | 9,078,809 |
| 2024-06-20 | 15,780.00 | 16,000.00 | 15,510.00 | 15,610.00 | 15,610.00 | 2,923,166 |
| 2024-06-19 | 16,480.00 | 16,680.00 | 15,660.00 | 15,700.00 | 15,700.00 | 7,644,172 |
| 2024-06-18 | 15,730.00 | 16,170.00 | 15,610.00 | 15,790.00 | 15,790.00 | 4,081,064 |
| 2024-06-17 | 16,000.00 | 16,010.00 | 15,210.00 | 15,650.00 | 15,650.00 | 3,503,493 |
| 2024-06-14 | 15,100.00 | 15,930.00 | 15,090.00 | 15,550.00 | 15,550.00 | 8,978,950 |
| 2024-06-13 | 16,010.00 | 16,710.00 | 14,050.00 | 15,020.00 | 15,020.00 | 28,017,320 |
| 2024-06-12 | 15,530.00 | 15,960.00 | 15,320.00 | 15,750.00 | 15,750.00 | 4,315,830 |
| 2024-06-11 | 15,900.00 | 15,970.00 | 15,220.00 | 15,420.00 | 15,420.00 | 4,405,939 |
| 2024-06-10 | 15,170.00 | 15,890.00 | 15,120.00 | 15,720.00 | 15,720.00 | 6,695,172 |
| 2024-06-07 | 15,560.00 | 15,780.00 | 15,330.00 | 15,400.00 | 15,400.00 | 4,433,084 |
| 2024-06-05 | 16,070.00 | 16,090.00 | 15,390.00 | 15,550.00 | 15,550.00 | 6,316,893 |
| 2024-06-04 | 16,680.00 | 16,740.00 | 15,950.00 | 16,100.00 | 16,100.00 | 5,610,149 |
| 2024-06-03 | 16,540.00 | 17,260.00 | 16,320.00 | 16,590.00 | 16,590.00 | 6,545,454 |
| 2024-05-31 | 17,330.00 | 17,450.00 | 16,710.00 | 16,710.00 | 16,710.00 | 7,406,336 |
| 2024-05-30 | 17,950.00 | 18,230.00 | 17,200.00 | 17,300.00 | 17,300.00 | 6,527,281 |
| 2024-05-29 | 18,930.00 | 19,190.00 | 18,050.00 | 18,070.00 | 18,070.00 | 7,351,170 |
| 2024-05-28 | 19,100.00 | 19,300.00 | 18,540.00 | 18,690.00 | 18,690.00 | 7,128,819 |
| 2024-05-27 | 19,320.00 | 19,400.00 | 18,620.00 | 19,010.00 | 19,010.00 | 8,784,723 |
| 2024-05-24 | 18,180.00 | 19,730.00 | 18,150.00 | 19,180.00 | 19,180.00 | 17,602,789 |
| 2024-05-23 | 18,000.00 | 18,890.00 | 17,530.00 | 18,750.00 | 18,750.00 | 13,180,160 |
| 2024-05-22 | 19,500.00 | 19,820.00 | 18,510.00 | 18,650.00 | 18,650.00 | 12,991,050 |
| 2024-05-21 | 19,890.00 | 20,950.00 | 19,020.00 | 19,300.00 | 19,300.00 | 24,760,801 |
| 2024-05-20 | 19,200.00 | 19,950.00 | 18,550.00 | 19,680.00 | 19,680.00 | 38,903,320 |
| 2024-05-17 | 18,200.00 | 18,900.00 | 17,700.00 | 18,360.00 | 18,360.00 | 16,959,721 |
| 2024-05-16 | 17,660.00 | 18,800.00 | 17,270.00 | 18,580.00 | 18,580.00 | 35,903,859 |
| 2024-05-14 | 18,430.00 | 18,540.00 | 17,000.00 | 17,240.00 | 17,240.00 | 28,425,490 |
| 2024-05-13 | 15,000.00 | 18,900.00 | 14,640.00 | 18,110.00 | 18,110.00 | 85,375,344 |
| 2024-05-10 | 14,570.00 | 14,920.00 | 14,120.00 | 14,600.00 | 14,600.00 | 12,132,530 |
| 2024-05-09 | 14,400.00 | 14,690.00 | 13,970.00 | 14,380.00 | 14,380.00 | 7,391,615 |
| 2024-05-08 | 14,150.00 | 14,600.00 | 13,910.00 | 14,060.00 | 14,060.00 | 9,705,604 |
| 2024-05-07 | 13,190.00 | 14,480.00 | 13,190.00 | 14,300.00 | 14,300.00 | 17,865,400 |
| 2024-05-03 | 13,540.00 | 13,700.00 | 13,080.00 | 13,080.00 | 13,080.00 | 4,652,395 |
| 2024-05-02 | 13,580.00 | 13,800.00 | 13,260.00 | 13,490.00 | 13,490.00 | 5,062,726 |
| 2024-04-30 | 14,380.00 | 14,610.00 | 13,720.00 | 13,760.00 | 13,760.00 | 10,445,690 |
| 2024-04-29 | 13,840.00 | 14,670.00 | 13,560.00 | 14,210.00 | 14,210.00 | 24,093,119 |
| 2024-04-26 | 12,560.00 | 14,090.00 | 12,560.00 | 13,800.00 | 13,800.00 | 33,239,859 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.