Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-27 | 1,435.00 | 1,575.00 | 1,435.00 | 1,535.00 | 13,932.17 | 5,826,377 |
| 2022-10-26 | 1,480.00 | 1,495.00 | 1,430.00 | 1,430.00 | 12,979.15 | 548,989 |
| 2022-10-25 | 1,500.00 | 1,535.00 | 1,470.00 | 1,470.00 | 13,342.21 | 1,296,134 |
| 2022-10-24 | 1,450.00 | 1,505.00 | 1,450.00 | 1,480.00 | 13,432.97 | 1,302,718 |
| 2022-10-21 | 1,455.00 | 1,495.00 | 1,415.00 | 1,420.00 | 12,888.39 | 836,401 |
| 2022-10-20 | 1,445.00 | 1,485.00 | 1,430.00 | 1,445.00 | 13,115.30 | 569,880 |
| 2022-10-19 | 1,470.00 | 1,490.00 | 1,450.00 | 1,455.00 | 13,206.06 | 634,201 |
| 2022-10-18 | 1,485.00 | 1,525.00 | 1,440.00 | 1,465.00 | 13,296.82 | 964,460 |
| 2022-10-17 | 1,420.00 | 1,455.00 | 1,405.00 | 1,450.00 | 13,160.68 | 748,029 |
| 2022-10-14 | 1,355.00 | 1,490.00 | 1,350.00 | 1,465.00 | 13,296.82 | 2,454,033 |
| 2022-10-13 | 1,435.00 | 1,440.00 | 1,310.00 | 1,320.00 | 11,980.76 | 1,123,107 |
| 2022-10-12 | 1,455.00 | 1,460.00 | 1,425.00 | 1,440.00 | 13,069.92 | 525,302 |
| 2022-10-11 | 1,500.00 | 1,520.00 | 1,460.00 | 1,470.00 | 13,342.21 | 606,198 |
| 2022-10-07 | 1,490.00 | 1,530.00 | 1,480.00 | 1,525.00 | 13,841.40 | 612,367 |
| 2022-10-06 | 1,475.00 | 1,515.00 | 1,470.00 | 1,505.00 | 13,659.88 | 496,025 |
| 2022-10-05 | 1,510.00 | 1,535.00 | 1,470.00 | 1,475.00 | 13,387.59 | 582,266 |
| 2022-10-04 | 1,470.00 | 1,495.00 | 1,455.00 | 1,485.00 | 13,478.35 | 594,346 |
| 2022-09-30 | 1,415.00 | 1,460.00 | 1,405.00 | 1,450.00 | 13,160.68 | 825,233 |
| 2022-09-29 | 1,480.00 | 1,505.00 | 1,435.00 | 1,440.00 | 13,069.92 | 870,068 |
| 2022-09-28 | 1,485.00 | 1,535.00 | 1,440.00 | 1,460.00 | 13,251.44 | 1,084,016 |
| 2022-09-27 | 1,475.00 | 1,510.00 | 1,450.00 | 1,485.00 | 13,478.35 | 1,032,991 |
| 2022-09-26 | 1,530.00 | 1,545.00 | 1,470.00 | 1,480.00 | 13,432.97 | 1,426,917 |
| 2022-09-23 | 1,625.00 | 1,630.00 | 1,565.00 | 1,565.00 | 14,204.46 | 706,653 |
| 2022-09-22 | 1,560.00 | 1,630.00 | 1,550.00 | 1,625.00 | 14,749.04 | 986,415 |
| 2022-09-21 | 1,600.00 | 1,620.00 | 1,580.00 | 1,590.00 | 14,431.36 | 593,414 |
| 2022-09-20 | 1,615.00 | 1,635.00 | 1,600.00 | 1,605.00 | 14,567.51 | 529,446 |
| 2022-09-19 | 1,630.00 | 1,650.00 | 1,610.00 | 1,610.00 | 14,612.89 | 740,332 |
| 2022-09-16 | 1,660.00 | 1,670.00 | 1,620.00 | 1,630.00 | 14,794.42 | 995,005 |
| 2022-09-15 | 1,680.00 | 1,695.00 | 1,665.00 | 1,675.00 | 15,202.85 | 554,926 |
| 2022-09-14 | 1,645.00 | 1,680.00 | 1,645.00 | 1,675.00 | 15,202.85 | 720,545 |
| 2022-09-13 | 1,685.00 | 1,710.00 | 1,675.00 | 1,705.00 | 15,475.14 | 831,858 |
| 2022-09-08 | 1,655.00 | 1,685.00 | 1,650.00 | 1,670.00 | 15,157.47 | 713,305 |
| 2022-09-07 | 1,705.00 | 1,710.00 | 1,630.00 | 1,645.00 | 14,930.56 | 1,267,023 |
| 2022-09-06 | 1,680.00 | 1,720.00 | 1,680.00 | 1,705.00 | 15,475.14 | 920,762 |
| 2022-09-05 | 1,690.00 | 1,725.00 | 1,660.00 | 1,680.00 | 15,248.23 | 1,558,055 |
| 2022-09-02 | 1,750.00 | 1,765.00 | 1,700.00 | 1,720.00 | 15,611.29 | 2,256,279 |
| 2022-09-01 | 1,850.00 | 1,890.00 | 1,740.00 | 1,740.00 | 15,792.81 | 4,078,225 |
| 2022-08-31 | 2,015.00 | 2,035.00 | 1,850.00 | 1,875.00 | 17,018.12 | 5,414,707 |
| 2022-08-30 | 2,015.00 | 2,045.00 | 1,960.00 | 1,990.00 | 18,061.90 | 3,430,660 |
| 2022-08-29 | 1,865.00 | 2,045.00 | 1,845.00 | 2,000.00 | 18,152.66 | 8,931,368 |
| 2022-08-26 | 1,845.00 | 1,925.00 | 1,830.00 | 1,915.00 | 17,381.17 | 3,918,192 |
| 2022-08-25 | 1,810.00 | 1,850.00 | 1,805.00 | 1,840.00 | 16,700.45 | 863,168 |
| 2022-08-24 | 1,765.00 | 1,825.00 | 1,765.00 | 1,810.00 | 16,428.16 | 1,281,529 |
| 2022-08-23 | 1,735.00 | 1,785.00 | 1,735.00 | 1,765.00 | 16,019.72 | 873,234 |
| 2022-08-22 | 1,765.00 | 1,790.00 | 1,750.00 | 1,755.00 | 15,928.96 | 576,101 |
| 2022-08-19 | 1,850.00 | 1,860.00 | 1,780.00 | 1,785.00 | 16,201.25 | 991,788 |
| 2022-08-18 | 1,830.00 | 1,855.00 | 1,820.00 | 1,850.00 | 16,791.21 | 584,165 |
| 2022-08-17 | 1,855.00 | 1,880.00 | 1,830.00 | 1,840.00 | 16,700.45 | 975,409 |
| 2022-08-16 | 1,855.00 | 1,860.00 | 1,790.00 | 1,850.00 | 16,791.21 | 1,210,222 |
| 2022-08-12 | 1,855.00 | 1,895.00 | 1,840.00 | 1,845.00 | 16,745.83 | 1,088,027 |
| 2022-08-11 | 1,850.00 | 1,855.00 | 1,835.00 | 1,850.00 | 16,791.21 | 883,485 |
| 2022-08-10 | 1,820.00 | 1,855.00 | 1,815.00 | 1,825.00 | 16,564.30 | 1,309,726 |
| 2022-08-09 | 1,815.00 | 1,820.00 | 1,780.00 | 1,820.00 | 16,518.92 | 742,865 |
| 2022-08-08 | 1,790.00 | 1,815.00 | 1,775.00 | 1,805.00 | 16,382.78 | 783,929 |
| 2022-08-05 | 1,780.00 | 1,800.00 | 1,765.00 | 1,790.00 | 16,246.63 | 904,281 |
| 2022-08-04 | 1,760.00 | 1,785.00 | 1,755.00 | 1,775.00 | 16,110.49 | 734,723 |
| 2022-08-03 | 1,735.00 | 1,775.00 | 1,735.00 | 1,755.00 | 15,928.96 | 704,926 |
| 2022-08-02 | 1,775.00 | 1,805.00 | 1,745.00 | 1,745.00 | 15,838.20 | 1,063,896 |
| 2022-08-01 | 1,780.00 | 1,820.00 | 1,770.00 | 1,775.00 | 16,110.49 | 1,174,953 |
| 2022-07-29 | 1,765.00 | 1,785.00 | 1,735.00 | 1,760.00 | 15,974.34 | 1,337,621 |
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.