Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 10,790.00 | 10,830.00 | 10,540.00 | 10,700.00 | 9,711.67 | 1,367,175 |
| 2024-01-25 | 10,800.00 | 10,940.00 | 10,410.00 | 10,860.00 | 9,856.89 | 2,332,595 |
| 2024-01-24 | 10,080.00 | 11,310.00 | 9,970.00 | 10,790.00 | 9,793.36 | 12,256,573 |
| 2024-01-23 | 9,560.00 | 9,840.00 | 9,560.00 | 9,810.00 | 8,903.88 | 397,671 |
| 2024-01-22 | 9,740.00 | 9,800.00 | 9,550.00 | 9,560.00 | 8,676.97 | 311,100 |
| 2024-01-19 | 9,380.00 | 9,720.00 | 9,370.00 | 9,650.00 | 8,758.66 | 463,857 |
| 2024-01-18 | 9,380.00 | 9,510.00 | 9,310.00 | 9,330.00 | 8,468.22 | 377,271 |
| 2024-01-17 | 9,680.00 | 9,710.00 | 9,420.00 | 9,440.00 | 8,568.06 | 515,139 |
| 2024-01-16 | 9,740.00 | 9,860.00 | 9,680.00 | 9,710.00 | 8,813.12 | 315,283 |
| 2024-01-15 | 9,900.00 | 9,940.00 | 9,710.00 | 9,740.00 | 8,840.35 | 443,030 |
| 2024-01-12 | 9,920.00 | 9,940.00 | 9,760.00 | 9,900.00 | 8,985.57 | 383,061 |
| 2024-01-11 | 9,940.00 | 9,990.00 | 9,900.00 | 9,920.00 | 9,003.72 | 360,766 |
| 2024-01-10 | 10,040.00 | 10,080.00 | 9,880.00 | 9,900.00 | 8,985.57 | 497,277 |
| 2024-01-09 | 10,030.00 | 10,060.00 | 9,960.00 | 10,020.00 | 9,094.48 | 407,964 |
| 2024-01-08 | 10,080.00 | 10,080.00 | 9,940.00 | 9,940.00 | 9,021.87 | 375,810 |
| 2024-01-05 | 9,830.00 | 10,080.00 | 9,810.00 | 9,940.00 | 9,021.87 | 549,540 |
| 2024-01-04 | 10,050.00 | 10,050.00 | 9,900.00 | 9,930.00 | 9,012.80 | 534,454 |
| 2024-01-03 | 10,260.00 | 10,290.00 | 10,080.00 | 10,090.00 | 9,158.02 | 773,902 |
| 2024-01-02 | 10,140.00 | 10,290.00 | 10,080.00 | 10,260.00 | 9,312.31 | 1,009,894 |
| 2023-12-28 | 9,850.00 | 10,090.00 | 9,790.00 | 10,080.00 | 9,148.94 | 1,240,255 |
| 2023-12-27 | 9,800.00 | 9,850.00 | 9,650.00 | 9,820.00 | 8,912.96 | 692,304 |
| 2023-12-26 | 9,760.00 | 9,830.00 | 9,660.00 | 9,740.00 | 8,840.35 | 647,065 |
| 2023-12-22 | 9,820.00 | 9,850.00 | 9,650.00 | 9,760.00 | 8,858.50 | 792,634 |
| 2023-12-21 | 9,710.00 | 9,860.00 | 9,580.00 | 9,820.00 | 8,912.96 | 1,435,664 |
| 2023-12-20 | 9,460.00 | 9,730.00 | 9,440.00 | 9,670.00 | 8,776.81 | 1,910,181 |
| 2023-12-19 | 9,500.00 | 9,530.00 | 9,320.00 | 9,380.00 | 8,513.60 | 1,665,843 |
| 2023-12-18 | 10,040.00 | 10,150.00 | 9,470.00 | 9,540.00 | 8,658.82 | 3,902,632 |
| 2023-12-15 | 10,310.00 | 10,440.00 | 9,980.00 | 10,020.00 | 9,094.48 | 6,035,964 |
| 2023-12-14 | 11,700.00 | 12,860.00 | 11,700.00 | 12,010.00 | 10,900.67 | 5,208,788 |
| 2023-12-13 | 11,810.00 | 11,810.00 | 11,610.00 | 11,620.00 | 10,546.70 | 476,084 |
| 2023-12-12 | 11,680.00 | 11,870.00 | 11,650.00 | 11,820.00 | 10,728.22 | 447,180 |
| 2023-12-11 | 11,730.00 | 11,740.00 | 11,600.00 | 11,670.00 | 10,592.08 | 353,665 |
| 2023-12-08 | 11,820.00 | 11,880.00 | 11,650.00 | 11,670.00 | 10,592.08 | 433,129 |
| 2023-12-07 | 11,950.00 | 12,020.00 | 11,760.00 | 11,790.00 | 10,700.99 | 428,234 |
| 2023-12-06 | 11,960.00 | 12,100.00 | 11,800.00 | 12,050.00 | 10,936.98 | 421,261 |
| 2023-12-05 | 12,130.00 | 12,150.00 | 11,950.00 | 11,960.00 | 10,855.29 | 308,832 |
| 2023-12-04 | 11,960.00 | 12,190.00 | 11,830.00 | 12,130.00 | 11,009.59 | 841,581 |
| 2023-12-01 | 11,910.00 | 11,970.00 | 11,750.00 | 11,920.00 | 10,818.99 | 405,560 |
| 2023-11-30 | 11,710.00 | 11,930.00 | 11,530.00 | 11,900.00 | 10,800.83 | 587,963 |
| 2023-11-29 | 12,030.00 | 12,080.00 | 11,740.00 | 11,750.00 | 10,664.69 | 756,006 |
| 2023-11-28 | 12,120.00 | 12,170.00 | 12,040.00 | 12,050.00 | 10,936.98 | 591,673 |
| 2023-11-27 | 12,170.00 | 12,410.00 | 12,040.00 | 12,040.00 | 10,927.90 | 1,273,422 |
| 2023-11-24 | 12,060.00 | 12,400.00 | 12,010.00 | 12,040.00 | 10,927.90 | 1,410,324 |
| 2023-11-23 | 12,050.00 | 12,220.00 | 11,880.00 | 11,930.00 | 10,828.06 | 474,686 |
| 2023-11-22 | 11,910.00 | 12,020.00 | 11,790.00 | 11,970.00 | 10,864.37 | 361,537 |
| 2023-11-21 | 12,060.00 | 12,060.00 | 11,970.00 | 11,970.00 | 10,864.37 | 287,913 |
| 2023-11-20 | 11,880.00 | 12,030.00 | 11,810.00 | 11,990.00 | 10,882.52 | 306,654 |
| 2023-11-17 | 11,990.00 | 12,050.00 | 11,820.00 | 11,880.00 | 10,782.68 | 188,925 |
| 2023-11-16 | 12,050.00 | 12,150.00 | 11,970.00 | 12,020.00 | 10,909.75 | 389,488 |
| 2023-11-15 | 12,170.00 | 12,240.00 | 12,010.00 | 12,040.00 | 10,927.90 | 518,681 |
| 2023-11-14 | 11,640.00 | 11,960.00 | 11,640.00 | 11,850.00 | 10,755.45 | 335,900 |
| 2023-11-13 | 12,150.00 | 12,160.00 | 11,600.00 | 11,700.00 | 10,619.31 | 375,050 |
| 2023-11-10 | 11,900.00 | 11,900.00 | 11,600.00 | 11,790.00 | 10,700.99 | 295,762 |
| 2023-11-09 | 12,000.00 | 12,100.00 | 11,860.00 | 11,990.00 | 10,882.52 | 300,505 |
| 2023-11-08 | 12,320.00 | 12,330.00 | 11,970.00 | 11,970.00 | 10,864.37 | 325,686 |
| 2023-11-07 | 12,460.00 | 12,480.00 | 12,090.00 | 12,200.00 | 11,073.12 | 519,763 |
| 2023-11-06 | 12,230.00 | 12,900.00 | 12,030.00 | 12,550.00 | 11,390.79 | 1,396,232 |
| 2023-11-03 | 11,800.00 | 11,940.00 | 11,640.00 | 11,860.00 | 10,764.53 | 264,070 |
| 2023-11-02 | 11,210.00 | 11,690.00 | 11,210.00 | 11,680.00 | 10,601.15 | 561,975 |
| 2023-11-01 | 11,120.00 | 11,310.00 | 11,060.00 | 11,090.00 | 10,065.65 | 308,796 |
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.