Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,707.00 | 1,800.00 | 1,660.00 | 1,716.00 | 15,574.98 | 8,307,137 |
| 2023-04-17 | 1,694.00 | 1,795.00 | 1,676.00 | 1,704.00 | 15,466.07 | 8,843,346 |
| 2023-04-14 | 1,565.00 | 1,753.00 | 1,553.00 | 1,660.00 | 15,066.71 | 15,014,669 |
| 2023-04-13 | 1,555.00 | 1,571.00 | 1,516.00 | 1,542.00 | 13,995.70 | 2,242,304 |
| 2023-04-12 | 1,425.00 | 1,615.00 | 1,425.00 | 1,527.00 | 13,859.56 | 8,853,023 |
| 2023-04-11 | 1,408.00 | 1,430.00 | 1,401.00 | 1,421.00 | 12,897.47 | 831,724 |
| 2023-04-10 | 1,440.00 | 1,441.00 | 1,399.00 | 1,408.00 | 12,779.47 | 1,187,411 |
| 2023-04-07 | 1,461.00 | 1,462.00 | 1,435.00 | 1,443.00 | 13,097.14 | 731,895 |
| 2023-04-06 | 1,487.00 | 1,488.00 | 1,460.00 | 1,461.00 | 13,260.52 | 654,707 |
| 2023-04-05 | 1,477.00 | 1,496.00 | 1,477.00 | 1,483.00 | 13,460.20 | 596,071 |
| 2023-04-04 | 1,492.00 | 1,505.00 | 1,476.00 | 1,477.00 | 13,405.74 | 748,454 |
| 2023-04-03 | 1,518.00 | 1,527.00 | 1,490.00 | 1,492.00 | 13,541.88 | 868,490 |
| 2023-03-31 | 1,498.00 | 1,543.00 | 1,495.00 | 1,510.00 | 13,705.26 | 1,359,204 |
| 2023-03-30 | 1,503.00 | 1,513.00 | 1,475.00 | 1,495.00 | 13,569.11 | 943,528 |
| 2023-03-29 | 1,477.00 | 1,508.00 | 1,465.00 | 1,496.00 | 13,578.19 | 826,497 |
| 2023-03-28 | 1,430.00 | 1,478.00 | 1,430.00 | 1,478.00 | 13,414.82 | 1,214,052 |
| 2023-03-27 | 1,443.00 | 1,465.00 | 1,428.00 | 1,431.00 | 12,988.23 | 656,812 |
| 2023-03-24 | 1,431.00 | 1,443.00 | 1,425.00 | 1,443.00 | 13,097.14 | 472,167 |
| 2023-03-23 | 1,433.00 | 1,445.00 | 1,413.00 | 1,431.00 | 12,988.23 | 741,855 |
| 2023-03-22 | 1,459.00 | 1,459.00 | 1,427.00 | 1,435.00 | 13,024.53 | 513,909 |
| 2023-03-21 | 1,446.00 | 1,463.00 | 1,445.00 | 1,446.00 | 13,124.37 | 364,840 |
| 2023-03-20 | 1,441.00 | 1,475.00 | 1,430.00 | 1,447.00 | 13,133.45 | 581,771 |
| 2023-03-17 | 1,416.00 | 1,448.00 | 1,416.00 | 1,440.00 | 13,069.92 | 608,172 |
| 2023-03-16 | 1,427.00 | 1,427.00 | 1,401.00 | 1,412.00 | 12,815.78 | 452,913 |
| 2023-03-15 | 1,404.00 | 1,436.00 | 1,395.00 | 1,433.00 | 13,006.38 | 556,765 |
| 2023-03-14 | 1,423.00 | 1,424.00 | 1,392.00 | 1,394.00 | 12,652.40 | 670,058 |
| 2023-03-13 | 1,449.00 | 1,450.00 | 1,399.00 | 1,430.00 | 12,979.15 | 861,862 |
| 2023-03-10 | 1,467.00 | 1,472.00 | 1,451.00 | 1,452.00 | 13,178.83 | 585,026 |
| 2023-03-09 | 1,484.00 | 1,499.00 | 1,470.00 | 1,477.00 | 13,405.74 | 710,004 |
| 2023-03-08 | 1,513.00 | 1,519.00 | 1,481.00 | 1,484.00 | 13,469.27 | 747,677 |
| 2023-03-07 | 1,504.00 | 1,553.00 | 1,503.00 | 1,515.00 | 13,750.64 | 1,481,133 |
| 2023-03-06 | 1,498.00 | 1,507.00 | 1,478.00 | 1,498.00 | 13,596.34 | 859,424 |
| 2023-03-03 | 1,460.00 | 1,490.00 | 1,450.00 | 1,488.00 | 13,505.58 | 755,898 |
| 2023-03-02 | 1,455.00 | 1,487.00 | 1,448.00 | 1,456.00 | 13,215.14 | 722,356 |
| 2023-02-28 | 1,465.00 | 1,472.00 | 1,445.00 | 1,458.00 | 13,233.29 | 778,064 |
| 2023-02-27 | 1,502.00 | 1,503.00 | 1,459.00 | 1,465.00 | 13,296.82 | 946,206 |
| 2023-02-24 | 1,530.00 | 1,532.00 | 1,495.00 | 1,501.00 | 13,623.57 | 1,192,259 |
| 2023-02-23 | 1,560.00 | 1,592.00 | 1,529.00 | 1,531.00 | 13,895.86 | 998,032 |
| 2023-02-22 | 1,550.00 | 1,564.00 | 1,539.00 | 1,545.00 | 14,022.93 | 538,978 |
| 2023-02-21 | 1,537.00 | 1,585.00 | 1,530.00 | 1,568.00 | 14,231.69 | 910,471 |
| 2023-02-20 | 1,515.00 | 1,540.00 | 1,495.00 | 1,540.00 | 13,977.55 | 646,466 |
| 2023-02-17 | 1,517.00 | 1,529.00 | 1,501.00 | 1,516.00 | 13,759.72 | 482,156 |
| 2023-02-16 | 1,512.00 | 1,525.00 | 1,512.00 | 1,521.00 | 13,805.10 | 395,041 |
| 2023-02-15 | 1,553.00 | 1,559.00 | 1,510.00 | 1,512.00 | 13,723.41 | 645,317 |
| 2023-02-14 | 1,543.00 | 1,574.00 | 1,542.00 | 1,551.00 | 14,077.39 | 444,549 |
| 2023-02-13 | 1,532.00 | 1,563.00 | 1,512.00 | 1,541.00 | 13,986.62 | 809,967 |
| 2023-02-10 | 1,551.00 | 1,551.00 | 1,531.00 | 1,539.00 | 13,968.47 | 616,600 |
| 2023-02-09 | 1,565.00 | 1,565.00 | 1,552.00 | 1,558.00 | 14,140.92 | 561,085 |
| 2023-02-08 | 1,566.00 | 1,573.00 | 1,561.00 | 1,566.00 | 14,213.53 | 509,621 |
| 2023-02-07 | 1,583.00 | 1,596.00 | 1,549.00 | 1,564.00 | 14,195.38 | 715,309 |
| 2023-02-06 | 1,574.00 | 1,597.00 | 1,573.00 | 1,583.00 | 14,367.83 | 521,116 |
| 2023-02-03 | 1,622.00 | 1,630.00 | 1,602.00 | 1,603.00 | 14,549.36 | 539,336 |
| 2023-02-02 | 1,609.00 | 1,634.00 | 1,604.00 | 1,616.00 | 14,667.35 | 880,805 |
| 2023-02-01 | 1,603.00 | 1,612.00 | 1,593.00 | 1,603.00 | 14,549.36 | 548,676 |
| 2023-01-31 | 1,582.00 | 1,602.00 | 1,572.00 | 1,601.00 | 14,531.20 | 576,024 |
| 2023-01-30 | 1,603.00 | 1,619.00 | 1,584.00 | 1,585.00 | 14,385.98 | 616,579 |
| 2023-01-27 | 1,606.00 | 1,642.00 | 1,590.00 | 1,595.00 | 14,476.75 | 1,171,130 |
| 2023-01-26 | 1,554.00 | 1,600.00 | 1,554.00 | 1,600.00 | 14,522.13 | 982,577 |
| 2023-01-25 | 1,558.00 | 1,585.00 | 1,551.00 | 1,554.00 | 14,104.62 | 497,495 |
| 2023-01-20 | 1,540.00 | 1,565.00 | 1,535.00 | 1,555.00 | 14,113.69 | 238,225 |
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.