Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 12,700.00 | 13,120.00 | 12,700.00 | 13,020.00 | 11,817.38 | 476,787 |
| 2023-07-28 | 12,310.00 | 12,790.00 | 12,310.00 | 12,730.00 | 11,554.17 | 461,812 |
| 2023-07-27 | 12,310.00 | 12,780.00 | 12,210.00 | 12,560.00 | 11,399.87 | 874,921 |
| 2023-07-26 | 13,390.00 | 13,630.00 | 12,220.00 | 12,410.00 | 11,263.73 | 2,157,169 |
| 2023-07-25 | 12,690.00 | 13,780.00 | 12,570.00 | 13,380.00 | 12,144.13 | 2,431,423 |
| 2023-07-24 | 13,210.00 | 13,270.00 | 12,740.00 | 12,770.00 | 11,590.47 | 1,408,349 |
| 2023-07-21 | 13,440.00 | 13,440.00 | 13,230.00 | 13,290.00 | 12,062.44 | 470,861 |
| 2023-07-20 | 13,330.00 | 13,560.00 | 13,220.00 | 13,460.00 | 12,216.74 | 437,280 |
| 2023-07-19 | 13,490.00 | 13,600.00 | 13,310.00 | 13,340.00 | 12,107.82 | 613,261 |
| 2023-07-18 | 13,800.00 | 13,910.00 | 13,550.00 | 13,550.00 | 12,298.43 | 641,412 |
| 2023-07-17 | 13,990.00 | 14,000.00 | 13,800.00 | 13,820.00 | 12,543.49 | 432,872 |
| 2023-07-14 | 14,000.00 | 14,030.00 | 13,760.00 | 13,950.00 | 12,661.48 | 527,608 |
| 2023-07-13 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 12,616.10 | 510,082 |
| 2023-07-12 | 13,950.00 | 14,210.00 | 13,950.00 | 13,960.00 | 12,670.56 | 535,264 |
| 2023-07-11 | 13,850.00 | 14,050.00 | 13,770.00 | 13,910.00 | 12,625.18 | 532,127 |
| 2023-07-10 | 13,170.00 | 13,850.00 | 13,170.00 | 13,850.00 | 12,570.72 | 895,771 |
| 2023-07-07 | 13,390.00 | 13,560.00 | 13,210.00 | 13,310.00 | 12,080.60 | 660,453 |
| 2023-07-06 | 14,090.00 | 14,090.00 | 13,570.00 | 13,580.00 | 12,325.66 | 1,165,039 |
| 2023-07-05 | 14,310.00 | 14,420.00 | 14,040.00 | 14,040.00 | 12,743.17 | 626,031 |
| 2023-07-04 | 14,360.00 | 14,380.00 | 14,200.00 | 14,220.00 | 12,906.54 | 447,933 |
| 2023-07-03 | 14,220.00 | 14,460.00 | 14,220.00 | 14,400.00 | 13,069.92 | 509,836 |
| 2023-06-30 | 14,080.00 | 14,300.00 | 13,910.00 | 14,220.00 | 12,906.54 | 523,849 |
| 2023-06-29 | 14,410.00 | 14,420.00 | 14,090.00 | 14,100.00 | 12,797.63 | 663,744 |
| 2023-06-28 | 14,630.00 | 14,670.00 | 14,400.00 | 14,410.00 | 13,078.99 | 533,117 |
| 2023-06-27 | 14,650.00 | 14,850.00 | 14,510.00 | 14,600.00 | 13,251.44 | 418,984 |
| 2023-06-26 | 14,500.00 | 14,760.00 | 14,450.00 | 14,650.00 | 13,296.82 | 447,775 |
| 2023-06-23 | 14,800.00 | 14,940.00 | 14,560.00 | 14,580.00 | 13,233.29 | 598,196 |
| 2023-06-22 | 14,900.00 | 14,930.00 | 14,770.00 | 14,870.00 | 13,496.50 | 382,134 |
| 2023-06-21 | 15,180.00 | 15,190.00 | 14,920.00 | 14,950.00 | 13,569.11 | 548,141 |
| 2023-06-20 | 15,100.00 | 15,420.00 | 15,080.00 | 15,200.00 | 13,796.02 | 878,554 |
| 2023-06-19 | 15,010.00 | 15,190.00 | 14,990.00 | 15,100.00 | 13,705.26 | 554,873 |
| 2023-06-16 | 14,630.00 | 15,200.00 | 14,630.00 | 15,050.00 | 13,659.88 | 943,635 |
| 2023-06-15 | 14,920.00 | 15,250.00 | 14,500.00 | 14,630.00 | 13,278.67 | 822,094 |
| 2023-06-14 | 15,150.00 | 15,170.00 | 14,790.00 | 14,920.00 | 13,541.88 | 665,032 |
| 2023-06-13 | 15,040.00 | 15,250.00 | 15,040.00 | 15,130.00 | 13,732.49 | 515,940 |
| 2023-06-12 | 15,370.00 | 15,380.00 | 15,000.00 | 15,080.00 | 13,687.11 | 664,852 |
| 2023-06-09 | 15,100.00 | 15,250.00 | 14,970.00 | 15,250.00 | 13,841.40 | 777,391 |
| 2023-06-08 | 14,950.00 | 15,150.00 | 14,820.00 | 14,960.00 | 13,578.19 | 816,296 |
| 2023-06-07 | 14,960.00 | 15,120.00 | 14,920.00 | 14,920.00 | 13,541.88 | 899,837 |
| 2023-06-05 | 14,730.00 | 14,930.00 | 14,500.00 | 14,920.00 | 13,541.88 | 1,054,899 |
| 2023-06-02 | 14,190.00 | 14,490.00 | 14,090.00 | 14,490.00 | 13,151.60 | 804,358 |
| 2023-06-01 | 14,300.00 | 14,400.00 | 14,180.00 | 14,190.00 | 12,879.31 | 534,466 |
| 2023-05-31 | 14,260.00 | 14,380.00 | 14,260.00 | 14,270.00 | 12,951.92 | 505,433 |
| 2023-05-30 | 14,440.00 | 14,520.00 | 14,280.00 | 14,280.00 | 12,961.00 | 633,870 |
| 2023-05-26 | 14,640.00 | 14,650.00 | 14,400.00 | 14,430.00 | 13,097.14 | 924,452 |
| 2023-05-25 | 14,720.00 | 14,990.00 | 14,590.00 | 14,600.00 | 13,251.44 | 1,084,810 |
| 2023-05-24 | 14,800.00 | 14,800.00 | 14,600.00 | 14,640.00 | 13,287.75 | 999,004 |
| 2023-05-23 | 15,020.00 | 15,200.00 | 14,810.00 | 14,820.00 | 13,451.12 | 1,029,340 |
| 2023-05-22 | 14,910.00 | 15,000.00 | 14,730.00 | 14,820.00 | 13,451.12 | 924,299 |
| 2023-05-19 | 14,750.00 | 14,980.00 | 14,750.00 | 14,770.00 | 13,405.74 | 791,787 |
| 2023-05-18 | 15,270.00 | 15,270.00 | 14,730.00 | 14,750.00 | 13,387.59 | 1,675,783 |
| 2023-05-17 | 15,950.00 | 15,950.00 | 15,140.00 | 15,180.00 | 13,777.87 | 1,884,674 |
| 2023-05-16 | 16,250.00 | 17,320.00 | 15,580.00 | 15,860.00 | 14,395.06 | 9,406,915 |
| 2023-04-27 | 1,490.00 | 1,521.00 | 1,470.00 | 1,492.00 | 13,541.88 | 1,328,368 |
| 2023-04-26 | 1,533.00 | 1,546.00 | 1,490.00 | 1,497.00 | 13,587.27 | 1,150,978 |
| 2023-04-25 | 1,583.00 | 1,609.00 | 1,533.00 | 1,542.00 | 13,995.70 | 1,359,982 |
| 2023-04-24 | 1,630.00 | 1,664.00 | 1,577.00 | 1,582.00 | 14,358.75 | 1,329,392 |
| 2023-04-21 | 1,661.00 | 1,671.00 | 1,612.00 | 1,628.00 | 14,776.27 | 1,301,056 |
| 2023-04-20 | 1,685.00 | 1,729.00 | 1,635.00 | 1,661.00 | 15,075.78 | 2,672,122 |
| 2023-04-19 | 1,721.00 | 1,738.00 | 1,685.00 | 1,689.00 | 15,329.92 | 2,540,110 |
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.