Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 1,540.00 | 1,565.00 | 1,535.00 | 1,555.00 | 14,113.69 | 238,225 |
| 2023-01-19 | 1,530.00 | 1,560.00 | 1,525.00 | 1,545.00 | 14,022.93 | 322,006 |
| 2023-01-18 | 1,570.00 | 1,570.00 | 1,540.00 | 1,545.00 | 14,022.93 | 400,490 |
| 2023-01-17 | 1,595.00 | 1,605.00 | 1,570.00 | 1,570.00 | 14,249.84 | 486,156 |
| 2023-01-16 | 1,595.00 | 1,605.00 | 1,580.00 | 1,590.00 | 14,431.36 | 505,820 |
| 2023-01-13 | 1,600.00 | 1,605.00 | 1,570.00 | 1,575.00 | 14,295.22 | 531,640 |
| 2023-01-12 | 1,570.00 | 1,610.00 | 1,565.00 | 1,585.00 | 14,385.98 | 846,983 |
| 2023-01-11 | 1,570.00 | 1,585.00 | 1,555.00 | 1,565.00 | 14,204.46 | 442,157 |
| 2023-01-10 | 1,560.00 | 1,585.00 | 1,540.00 | 1,560.00 | 14,159.07 | 663,420 |
| 2023-01-09 | 1,530.00 | 1,555.00 | 1,525.00 | 1,555.00 | 14,113.69 | 632,246 |
| 2023-01-06 | 1,515.00 | 1,535.00 | 1,505.00 | 1,515.00 | 13,750.64 | 425,252 |
| 2023-01-05 | 1,520.00 | 1,545.00 | 1,490.00 | 1,535.00 | 13,932.17 | 651,005 |
| 2023-01-04 | 1,490.00 | 1,515.00 | 1,460.00 | 1,510.00 | 13,705.26 | 359,578 |
| 2023-01-03 | 1,465.00 | 1,495.00 | 1,430.00 | 1,495.00 | 13,569.11 | 617,568 |
| 2023-01-02 | 1,505.00 | 1,540.00 | 1,475.00 | 1,480.00 | 13,432.97 | 434,410 |
| 2022-12-29 | 1,525.00 | 1,550.00 | 1,495.00 | 1,495.00 | 13,569.11 | 532,354 |
| 2022-12-28 | 1,535.00 | 1,570.00 | 1,520.00 | 1,540.00 | 13,977.55 | 503,146 |
| 2022-12-27 | 1,515.00 | 1,550.00 | 1,515.00 | 1,545.00 | 14,022.93 | 526,260 |
| 2022-12-26 | 1,515.00 | 1,535.00 | 1,490.00 | 1,520.00 | 13,796.02 | 488,904 |
| 2022-12-23 | 1,560.00 | 1,560.00 | 1,510.00 | 1,515.00 | 13,750.64 | 736,793 |
| 2022-12-22 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 14,340.60 | 564,072 |
| 2022-12-21 | 1,590.00 | 1,595.00 | 1,560.00 | 1,565.00 | 14,204.46 | 451,780 |
| 2022-12-20 | 1,585.00 | 1,610.00 | 1,570.00 | 1,580.00 | 14,340.60 | 510,492 |
| 2022-12-19 | 1,615.00 | 1,620.00 | 1,565.00 | 1,585.00 | 14,385.98 | 585,864 |
| 2022-12-16 | 1,625.00 | 1,640.00 | 1,610.00 | 1,615.00 | 14,658.27 | 625,691 |
| 2022-12-15 | 1,645.00 | 1,715.00 | 1,640.00 | 1,655.00 | 15,021.33 | 1,101,825 |
| 2022-12-14 | 1,645.00 | 1,670.00 | 1,640.00 | 1,650.00 | 14,975.94 | 451,991 |
| 2022-12-13 | 1,645.00 | 1,665.00 | 1,630.00 | 1,640.00 | 14,885.18 | 430,801 |
| 2022-12-12 | 1,635.00 | 1,655.00 | 1,610.00 | 1,640.00 | 14,885.18 | 520,908 |
| 2022-12-09 | 1,620.00 | 1,640.00 | 1,605.00 | 1,630.00 | 14,794.42 | 605,649 |
| 2022-12-08 | 1,640.00 | 1,645.00 | 1,590.00 | 1,615.00 | 14,658.27 | 779,292 |
| 2022-12-07 | 1,630.00 | 1,660.00 | 1,620.00 | 1,640.00 | 14,885.18 | 535,044 |
| 2022-12-06 | 1,675.00 | 1,680.00 | 1,645.00 | 1,645.00 | 14,930.56 | 490,580 |
| 2022-12-05 | 1,665.00 | 1,690.00 | 1,660.00 | 1,670.00 | 15,157.47 | 578,877 |
| 2022-12-02 | 1,695.00 | 1,700.00 | 1,655.00 | 1,660.00 | 15,066.71 | 772,650 |
| 2022-12-01 | 1,715.00 | 1,740.00 | 1,690.00 | 1,695.00 | 15,384.38 | 790,055 |
| 2022-11-30 | 1,695.00 | 1,710.00 | 1,680.00 | 1,690.00 | 15,339.00 | 595,801 |
| 2022-11-29 | 1,680.00 | 1,720.00 | 1,680.00 | 1,695.00 | 15,384.38 | 567,048 |
| 2022-11-28 | 1,750.00 | 1,755.00 | 1,685.00 | 1,695.00 | 15,384.38 | 984,094 |
| 2022-11-25 | 1,725.00 | 1,820.00 | 1,720.00 | 1,745.00 | 15,838.20 | 2,402,372 |
| 2022-11-24 | 1,695.00 | 1,720.00 | 1,695.00 | 1,715.00 | 15,565.91 | 677,734 |
| 2022-11-23 | 1,715.00 | 1,720.00 | 1,685.00 | 1,685.00 | 15,293.62 | 874,094 |
| 2022-11-22 | 1,700.00 | 1,745.00 | 1,695.00 | 1,700.00 | 15,429.76 | 1,127,285 |
| 2022-11-21 | 1,755.00 | 1,775.00 | 1,705.00 | 1,710.00 | 15,520.52 | 1,428,959 |
| 2022-11-18 | 1,785.00 | 1,810.00 | 1,745.00 | 1,765.00 | 16,019.72 | 2,059,684 |
| 2022-11-17 | 1,900.00 | 1,920.00 | 1,780.00 | 1,795.00 | 16,292.01 | 3,519,918 |
| 2022-11-16 | 1,875.00 | 1,935.00 | 1,845.00 | 1,885.00 | 17,108.88 | 4,711,014 |
| 2022-11-15 | 1,910.00 | 1,910.00 | 1,835.00 | 1,865.00 | 16,927.36 | 2,553,029 |
| 2022-11-14 | 2,000.00 | 2,000.00 | 1,860.00 | 1,910.00 | 17,335.79 | 9,955,690 |
| 2022-11-11 | 1,810.00 | 1,820.00 | 1,775.00 | 1,805.00 | 16,382.78 | 2,375,700 |
| 2022-11-10 | 1,790.00 | 1,810.00 | 1,755.00 | 1,760.00 | 15,974.34 | 1,388,387 |
| 2022-11-09 | 1,775.00 | 1,840.00 | 1,765.00 | 1,785.00 | 16,201.25 | 3,104,998 |
| 2022-11-08 | 1,775.00 | 1,790.00 | 1,740.00 | 1,765.00 | 16,019.72 | 1,900,398 |
| 2022-11-07 | 1,785.00 | 1,800.00 | 1,750.00 | 1,755.00 | 15,928.96 | 2,284,358 |
| 2022-11-04 | 1,730.00 | 1,840.00 | 1,705.00 | 1,740.00 | 15,792.81 | 6,535,748 |
| 2022-11-03 | 1,660.00 | 1,760.00 | 1,630.00 | 1,725.00 | 15,656.67 | 3,795,198 |
| 2022-11-02 | 1,745.00 | 1,760.00 | 1,670.00 | 1,685.00 | 15,293.62 | 4,506,830 |
| 2022-11-01 | 1,510.00 | 1,765.00 | 1,500.00 | 1,720.00 | 15,611.29 | 12,898,286 |
| 2022-10-31 | 1,560.00 | 1,560.00 | 1,495.00 | 1,500.00 | 13,614.50 | 876,069 |
| 2022-10-28 | 1,550.00 | 1,560.00 | 1,520.00 | 1,540.00 | 13,977.55 | 1,327,178 |
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.