Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,470.00 | 12,570.00 | 12,280.00 | 12,300.00 | 12,300.00 | 2,271,634 |
| 2024-04-24 | 12,530.00 | 12,670.00 | 12,240.00 | 12,650.00 | 12,650.00 | 3,860,350 |
| 2024-04-23 | 12,560.00 | 12,760.00 | 12,210.00 | 12,400.00 | 12,400.00 | 2,990,197 |
| 2024-04-22 | 12,900.00 | 13,250.00 | 12,260.00 | 12,450.00 | 12,450.00 | 5,357,633 |
| 2024-04-19 | 13,110.00 | 13,170.00 | 12,100.00 | 12,750.00 | 12,750.00 | 7,311,102 |
| 2024-04-18 | 12,500.00 | 13,230.00 | 12,290.00 | 13,100.00 | 13,100.00 | 10,065,220 |
| 2024-04-17 | 11,950.00 | 12,430.00 | 11,900.00 | 12,110.00 | 12,110.00 | 5,672,528 |
| 2024-04-16 | 13,230.00 | 13,460.00 | 11,740.00 | 11,990.00 | 11,990.00 | 12,284,180 |
| 2024-04-15 | 13,500.00 | 13,850.00 | 13,200.00 | 13,380.00 | 13,380.00 | 9,813,698 |
| 2024-04-12 | 13,330.00 | 14,250.00 | 13,170.00 | 13,330.00 | 13,330.00 | 39,353,660 |
| 2024-04-11 | 12,840.00 | 13,270.00 | 12,610.00 | 12,950.00 | 12,950.00 | 6,045,230 |
| 2024-04-09 | 13,170.00 | 13,730.00 | 12,640.00 | 13,000.00 | 13,000.00 | 13,213,460 |
| 2024-04-08 | 12,790.00 | 13,430.00 | 12,470.00 | 13,100.00 | 13,100.00 | 20,644,410 |
| 2024-04-05 | 12,630.00 | 13,820.00 | 12,010.00 | 12,790.00 | 12,790.00 | 60,912,230 |
| 2024-04-04 | 10,990.00 | 11,450.00 | 10,830.00 | 11,420.00 | 11,420.00 | 10,991,530 |
| 2024-04-03 | 10,830.00 | 10,910.00 | 10,140.00 | 10,720.00 | 10,720.00 | 4,089,196 |
| 2024-04-02 | 10,620.00 | 11,230.00 | 10,410.00 | 10,830.00 | 10,830.00 | 8,145,451 |
| 2024-04-01 | 10,530.00 | 10,990.00 | 10,520.00 | 10,790.00 | 10,790.00 | 5,747,116 |
| 2024-03-29 | 9,940.00 | 11,240.00 | 9,700.00 | 10,410.00 | 10,410.00 | 12,938,000 |
| 2024-03-28 | 10,500.00 | 10,520.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,080,497 |
| 2024-03-27 | 10,100.00 | 10,580.00 | 10,060.00 | 10,400.00 | 10,400.00 | 1,558,000 |
| 2024-03-26 | 10,240.00 | 10,300.00 | 10,060.00 | 10,130.00 | 10,130.00 | 773,411 |
| 2024-03-25 | 10,370.00 | 10,480.00 | 10,110.00 | 10,230.00 | 10,230.00 | 959,618 |
| 2024-03-22 | 10,350.00 | 10,680.00 | 10,290.00 | 10,340.00 | 10,340.00 | 1,671,690 |
| 2024-03-21 | 10,330.00 | 10,420.00 | 10,180.00 | 10,270.00 | 10,270.00 | 1,044,448 |
| 2024-03-20 | 10,600.00 | 10,600.00 | 10,150.00 | 10,340.00 | 10,340.00 | 1,391,761 |
| 2024-03-19 | 10,620.00 | 10,870.00 | 10,320.00 | 10,400.00 | 10,400.00 | 1,971,826 |
| 2024-03-18 | 10,400.00 | 11,270.00 | 10,280.00 | 10,610.00 | 10,610.00 | 8,773,352 |
| 2024-03-15 | 10,400.00 | 10,590.00 | 10,040.00 | 10,100.00 | 10,100.00 | 2,756,505 |
| 2024-03-14 | 9,310.00 | 11,660.00 | 9,310.00 | 10,260.00 | 10,260.00 | 17,058,631 |
| 2024-03-13 | 9,020.00 | 9,350.00 | 8,920.00 | 9,300.00 | 9,300.00 | 1,407,989 |
| 2024-03-12 | 8,980.00 | 8,980.00 | 8,830.00 | 8,960.00 | 8,960.00 | 539,997 |
| 2024-03-11 | 8,920.00 | 9,000.00 | 8,840.00 | 8,860.00 | 8,860.00 | 578,339 |
| 2024-03-08 | 8,920.00 | 8,980.00 | 8,710.00 | 8,840.00 | 8,840.00 | 1,144,544 |
| 2024-03-07 | 9,360.00 | 9,420.00 | 8,870.00 | 8,880.00 | 8,880.00 | 1,145,932 |
| 2024-03-06 | 9,420.00 | 9,460.00 | 9,230.00 | 9,230.00 | 9,230.00 | 831,435 |
| 2024-03-05 | 9,190.00 | 9,900.00 | 9,190.00 | 9,420.00 | 9,420.00 | 2,455,365 |
| 2024-03-04 | 9,420.00 | 9,440.00 | 9,200.00 | 9,200.00 | 9,200.00 | 413,739 |
| 2024-02-29 | 9,120.00 | 9,380.00 | 9,120.00 | 9,380.00 | 9,380.00 | 571,446 |
| 2024-02-28 | 9,080.00 | 9,200.00 | 9,050.00 | 9,180.00 | 9,180.00 | 398,435 |
| 2024-02-27 | 9,200.00 | 9,240.00 | 9,100.00 | 9,120.00 | 9,120.00 | 310,472 |
| 2024-02-26 | 9,200.00 | 9,250.00 | 9,130.00 | 9,140.00 | 9,140.00 | 387,324 |
| 2024-02-23 | 9,270.00 | 9,300.00 | 9,080.00 | 9,260.00 | 9,260.00 | 721,227 |
| 2024-02-22 | 9,340.00 | 9,370.00 | 9,050.00 | 9,260.00 | 9,260.00 | 1,119,475 |
| 2024-02-21 | 9,730.00 | 9,760.00 | 9,330.00 | 9,390.00 | 9,390.00 | 878,893 |
| 2024-02-20 | 9,930.00 | 9,930.00 | 9,690.00 | 9,740.00 | 9,740.00 | 591,029 |
| 2024-02-19 | 9,990.00 | 10,070.00 | 9,930.00 | 9,960.00 | 9,960.00 | 474,382 |
| 2024-02-16 | 9,960.00 | 10,020.00 | 9,840.00 | 9,930.00 | 9,930.00 | 522,497 |
| 2024-02-15 | 10,000.00 | 10,010.00 | 9,910.00 | 9,920.00 | 9,920.00 | 399,282 |
| 2024-02-14 | 9,800.00 | 9,980.00 | 9,790.00 | 9,910.00 | 9,910.00 | 303,398 |
| 2024-02-13 | 9,900.00 | 10,170.00 | 9,880.00 | 9,980.00 | 9,980.00 | 586,194 |
| 2024-02-08 | 9,700.00 | 9,900.00 | 9,670.00 | 9,810.00 | 9,810.00 | 668,866 |
| 2024-02-07 | 9,740.00 | 9,740.00 | 9,560.00 | 9,670.00 | 9,670.00 | 345,635 |
| 2024-02-06 | 9,600.00 | 9,730.00 | 9,410.00 | 9,600.00 | 9,600.00 | 381,932 |
| 2024-02-05 | 9,690.00 | 9,780.00 | 9,380.00 | 9,600.00 | 9,600.00 | 538,923 |
| 2024-02-02 | 9,330.00 | 9,820.00 | 9,310.00 | 9,650.00 | 9,650.00 | 700,983 |
| 2024-02-01 | 9,180.00 | 9,380.00 | 9,140.00 | 9,320.00 | 9,320.00 | 459,635 |
| 2024-01-31 | 9,350.00 | 9,520.00 | 9,250.00 | 9,310.00 | 9,310.00 | 454,678 |
| 2024-01-30 | 10,050.00 | 10,060.00 | 9,200.00 | 9,250.00 | 9,250.00 | 1,475,688 |
| 2024-01-29 | 10,700.00 | 11,180.00 | 10,580.00 | 10,700.00 | 9,711.67 | 1,842,953 |
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.