Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 11,520.00 | 11,600.00 | 11,100.00 | 11,110.00 | 10,083.80 | 276,019 |
| 2023-10-30 | 11,200.00 | 11,460.00 | 10,790.00 | 11,420.00 | 10,365.17 | 731,573 |
| 2023-10-27 | 11,500.00 | 11,570.00 | 11,220.00 | 11,260.00 | 10,219.95 | 492,180 |
| 2023-10-26 | 11,610.00 | 11,800.00 | 11,490.00 | 11,500.00 | 10,437.78 | 324,214 |
| 2023-10-25 | 11,860.00 | 11,950.00 | 11,790.00 | 11,900.00 | 10,800.83 | 221,070 |
| 2023-10-24 | 12,000.00 | 12,080.00 | 11,350.00 | 11,860.00 | 10,764.53 | 498,880 |
| 2023-10-23 | 11,640.00 | 12,200.00 | 11,640.00 | 11,930.00 | 10,828.06 | 546,877 |
| 2023-10-20 | 11,920.00 | 12,070.00 | 11,510.00 | 11,630.00 | 10,555.77 | 380,035 |
| 2023-10-19 | 12,100.00 | 12,110.00 | 11,840.00 | 11,920.00 | 10,818.99 | 408,710 |
| 2023-10-18 | 12,130.00 | 12,210.00 | 12,030.00 | 12,110.00 | 10,991.44 | 315,131 |
| 2023-10-17 | 12,070.00 | 12,180.00 | 12,000.00 | 12,110.00 | 10,991.44 | 317,558 |
| 2023-10-16 | 11,700.00 | 12,040.00 | 11,700.00 | 11,960.00 | 10,855.29 | 330,266 |
| 2023-10-13 | 11,880.00 | 11,900.00 | 11,700.00 | 11,880.00 | 10,782.68 | 244,514 |
| 2023-10-12 | 11,700.00 | 11,890.00 | 11,660.00 | 11,890.00 | 10,791.76 | 269,919 |
| 2023-10-11 | 11,460.00 | 11,740.00 | 11,460.00 | 11,700.00 | 10,619.31 | 371,826 |
| 2023-10-10 | 11,830.00 | 11,860.00 | 11,300.00 | 11,380.00 | 10,328.86 | 515,710 |
| 2023-10-06 | 11,510.00 | 11,740.00 | 11,510.00 | 11,650.00 | 10,573.92 | 314,145 |
| 2023-10-05 | 11,660.00 | 11,860.00 | 11,620.00 | 11,720.00 | 10,637.46 | 311,788 |
| 2023-10-04 | 12,130.00 | 12,130.00 | 11,600.00 | 11,620.00 | 10,546.70 | 715,803 |
| 2023-09-27 | 12,060.00 | 12,170.00 | 11,960.00 | 12,130.00 | 11,009.59 | 477,020 |
| 2023-09-26 | 12,230.00 | 12,340.00 | 12,100.00 | 12,110.00 | 10,991.44 | 405,315 |
| 2023-09-25 | 12,560.00 | 12,850.00 | 12,300.00 | 12,310.00 | 11,172.96 | 453,989 |
| 2023-09-22 | 12,360.00 | 12,610.00 | 12,200.00 | 12,550.00 | 11,390.79 | 588,164 |
| 2023-09-21 | 12,910.00 | 12,940.00 | 12,560.00 | 12,560.00 | 11,399.87 | 528,513 |
| 2023-09-20 | 12,950.00 | 13,050.00 | 12,860.00 | 12,990.00 | 11,790.15 | 265,310 |
| 2023-09-19 | 13,100.00 | 13,150.00 | 12,850.00 | 12,960.00 | 11,762.92 | 419,725 |
| 2023-09-18 | 13,200.00 | 13,290.00 | 13,050.00 | 13,100.00 | 11,889.99 | 322,629 |
| 2023-09-15 | 13,200.00 | 13,300.00 | 13,140.00 | 13,200.00 | 11,980.76 | 867,200 |
| 2023-09-14 | 12,800.00 | 13,040.00 | 12,750.00 | 13,040.00 | 11,835.53 | 398,376 |
| 2023-09-13 | 12,950.00 | 13,000.00 | 12,660.00 | 12,750.00 | 11,572.32 | 390,588 |
| 2023-09-12 | 13,290.00 | 13,300.00 | 12,910.00 | 12,950.00 | 11,753.85 | 423,805 |
| 2023-09-11 | 12,990.00 | 13,320.00 | 12,990.00 | 13,240.00 | 12,017.06 | 656,724 |
| 2023-09-08 | 12,940.00 | 13,080.00 | 12,860.00 | 12,990.00 | 11,790.15 | 276,421 |
| 2023-09-07 | 12,950.00 | 13,020.00 | 12,800.00 | 12,950.00 | 11,753.85 | 384,316 |
| 2023-09-06 | 13,010.00 | 13,250.00 | 12,950.00 | 13,020.00 | 11,817.38 | 394,249 |
| 2023-09-05 | 13,110.00 | 13,350.00 | 13,060.00 | 13,080.00 | 11,871.84 | 388,998 |
| 2023-09-04 | 13,020.00 | 13,270.00 | 13,000.00 | 13,150.00 | 11,935.37 | 445,368 |
| 2023-09-01 | 13,230.00 | 13,400.00 | 12,810.00 | 13,050.00 | 11,844.61 | 568,308 |
| 2023-08-31 | 13,200.00 | 13,220.00 | 13,030.00 | 13,200.00 | 11,980.76 | 564,350 |
| 2023-08-30 | 12,950.00 | 13,180.00 | 12,940.00 | 13,100.00 | 11,889.99 | 590,835 |
| 2023-08-29 | 12,740.00 | 13,120.00 | 12,650.00 | 12,950.00 | 11,753.85 | 925,859 |
| 2023-08-28 | 12,240.00 | 12,620.00 | 12,230.00 | 12,620.00 | 11,454.33 | 605,833 |
| 2023-08-25 | 12,220.00 | 12,360.00 | 12,170.00 | 12,230.00 | 11,100.35 | 393,980 |
| 2023-08-24 | 12,260.00 | 12,330.00 | 12,150.00 | 12,300.00 | 11,163.89 | 560,221 |
| 2023-08-23 | 12,280.00 | 12,410.00 | 12,210.00 | 12,230.00 | 11,100.35 | 463,466 |
| 2023-08-22 | 12,310.00 | 12,400.00 | 12,180.00 | 12,280.00 | 11,145.73 | 516,675 |
| 2023-08-21 | 12,360.00 | 12,480.00 | 12,270.00 | 12,300.00 | 11,163.89 | 630,131 |
| 2023-08-18 | 12,560.00 | 12,640.00 | 12,360.00 | 12,400.00 | 11,254.65 | 946,289 |
| 2023-08-17 | 13,150.00 | 13,170.00 | 12,650.00 | 12,670.00 | 11,499.71 | 1,139,831 |
| 2023-08-16 | 13,110.00 | 13,710.00 | 13,110.00 | 13,230.00 | 12,007.98 | 1,214,636 |
| 2023-08-14 | 13,840.00 | 13,840.00 | 13,230.00 | 13,240.00 | 12,017.06 | 1,026,328 |
| 2023-08-11 | 13,110.00 | 13,580.00 | 13,100.00 | 13,500.00 | 12,253.05 | 1,309,179 |
| 2023-08-10 | 12,900.00 | 13,110.00 | 12,890.00 | 13,110.00 | 11,899.07 | 540,146 |
| 2023-08-09 | 12,820.00 | 13,000.00 | 12,750.00 | 12,930.00 | 11,735.69 | 514,287 |
| 2023-08-08 | 12,980.00 | 13,160.00 | 12,790.00 | 12,800.00 | 11,617.70 | 868,161 |
| 2023-08-07 | 13,110.00 | 13,300.00 | 12,960.00 | 13,030.00 | 11,826.46 | 752,369 |
| 2023-08-04 | 13,050.00 | 13,250.00 | 12,900.00 | 13,110.00 | 11,899.07 | 708,288 |
| 2023-08-03 | 13,760.00 | 13,950.00 | 13,100.00 | 13,150.00 | 11,935.37 | 2,150,084 |
| 2023-08-02 | 13,040.00 | 14,890.00 | 13,000.00 | 13,660.00 | 12,398.27 | 7,093,054 |
| 2023-08-01 | 12,930.00 | 13,340.00 | 12,920.00 | 13,090.00 | 11,880.92 | 424,549 |
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.