Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 1,720.00 | 1,745.00 | 1,705.00 | 1,740.00 | 15,792.81 | 1,179,233 |
| 2022-07-27 | 1,695.00 | 1,710.00 | 1,675.00 | 1,700.00 | 15,429.76 | 508,293 |
| 2022-07-26 | 1,680.00 | 1,720.00 | 1,675.00 | 1,695.00 | 15,384.38 | 893,124 |
| 2022-07-25 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 15,202.85 | 637,453 |
| 2022-07-22 | 1,705.00 | 1,745.00 | 1,690.00 | 1,690.00 | 15,339.00 | 1,120,003 |
| 2022-07-21 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 15,429.76 | 950,527 |
| 2022-07-20 | 1,710.00 | 1,710.00 | 1,675.00 | 1,680.00 | 15,248.23 | 722,281 |
| 2022-07-19 | 1,675.00 | 1,710.00 | 1,650.00 | 1,675.00 | 15,202.85 | 817,077 |
| 2022-07-18 | 1,640.00 | 1,680.00 | 1,630.00 | 1,675.00 | 15,202.85 | 1,096,214 |
| 2022-07-15 | 1,635.00 | 1,655.00 | 1,585.00 | 1,625.00 | 14,749.04 | 1,823,880 |
| 2022-07-14 | 1,670.00 | 1,690.00 | 1,620.00 | 1,645.00 | 14,930.56 | 1,863,672 |
| 2022-07-13 | 1,755.00 | 1,765.00 | 1,680.00 | 1,695.00 | 15,384.38 | 1,857,905 |
| 2022-07-12 | 1,810.00 | 1,820.00 | 1,755.00 | 1,760.00 | 15,974.34 | 1,206,014 |
| 2022-07-11 | 1,825.00 | 1,860.00 | 1,815.00 | 1,830.00 | 16,609.68 | 917,839 |
| 2022-07-08 | 1,840.00 | 1,845.00 | 1,810.00 | 1,825.00 | 16,564.30 | 872,952 |
| 2022-07-07 | 1,770.00 | 1,835.00 | 1,765.00 | 1,820.00 | 16,518.92 | 1,383,090 |
| 2022-07-06 | 1,810.00 | 1,815.00 | 1,745.00 | 1,745.00 | 15,838.20 | 1,086,189 |
| 2022-07-05 | 1,775.00 | 1,820.00 | 1,770.00 | 1,810.00 | 16,428.16 | 1,057,333 |
| 2022-07-04 | 1,825.00 | 1,830.00 | 1,720.00 | 1,760.00 | 15,974.34 | 1,683,937 |
| 2022-07-01 | 1,850.00 | 1,885.00 | 1,790.00 | 1,815.00 | 16,473.54 | 1,235,619 |
| 2022-06-30 | 1,935.00 | 1,935.00 | 1,825.00 | 1,845.00 | 16,745.83 | 1,558,714 |
| 2022-06-29 | 1,870.00 | 1,940.00 | 1,860.00 | 1,905.00 | 17,290.41 | 1,647,647 |
| 2022-06-28 | 1,905.00 | 1,925.00 | 1,855.00 | 1,895.00 | 17,199.65 | 1,462,820 |
| 2022-06-27 | 1,840.00 | 1,920.00 | 1,825.00 | 1,910.00 | 17,335.79 | 2,077,041 |
| 2022-06-24 | 1,775.00 | 1,830.00 | 1,755.00 | 1,820.00 | 16,518.92 | 1,558,104 |
| 2022-06-23 | 1,785.00 | 1,820.00 | 1,755.00 | 1,765.00 | 16,019.72 | 2,157,467 |
| 2022-06-22 | 1,890.00 | 1,895.00 | 1,785.00 | 1,785.00 | 16,201.25 | 1,745,354 |
| 2022-06-21 | 1,850.00 | 1,880.00 | 1,835.00 | 1,865.00 | 16,927.36 | 1,124,132 |
| 2022-06-20 | 1,930.00 | 1,935.00 | 1,825.00 | 1,850.00 | 16,791.21 | 1,819,843 |
| 2022-06-17 | 1,795.00 | 1,925.00 | 1,795.00 | 1,890.00 | 17,154.26 | 2,383,244 |
| 2022-06-16 | 1,915.00 | 1,945.00 | 1,870.00 | 1,870.00 | 16,972.74 | 2,245,131 |
| 2022-06-15 | 1,970.00 | 1,990.00 | 1,850.00 | 1,870.00 | 16,972.74 | 2,671,568 |
| 2022-06-14 | 1,865.00 | 2,010.00 | 1,860.00 | 1,970.00 | 17,880.37 | 3,663,949 |
| 2022-06-13 | 2,000.00 | 2,015.00 | 1,935.00 | 1,945.00 | 17,653.46 | 2,983,910 |
| 2022-06-10 | 2,040.00 | 2,105.00 | 2,020.00 | 2,060.00 | 18,697.24 | 2,144,971 |
| 2022-06-09 | 2,105.00 | 2,145.00 | 2,035.00 | 2,080.00 | 18,878.77 | 3,142,841 |
| 2022-06-08 | 2,195.00 | 2,205.00 | 2,125.00 | 2,125.00 | 19,287.20 | 2,479,228 |
| 2022-06-07 | 2,215.00 | 2,260.00 | 2,180.00 | 2,190.00 | 19,877.16 | 2,730,525 |
| 2022-06-03 | 2,320.00 | 2,330.00 | 2,205.00 | 2,215.00 | 20,104.07 | 5,217,642 |
| 2022-06-02 | 2,240.00 | 2,355.00 | 2,215.00 | 2,285.00 | 20,739.41 | 10,131,330 |
| 2022-05-31 | 2,200.00 | 2,265.00 | 2,175.00 | 2,230.00 | 20,240.22 | 8,078,665 |
| 2022-05-30 | 2,150.00 | 2,230.00 | 2,135.00 | 2,160.00 | 19,604.87 | 5,566,155 |
| 2022-05-27 | 2,105.00 | 2,165.00 | 2,100.00 | 2,125.00 | 19,287.20 | 3,241,290 |
| 2022-05-26 | 2,100.00 | 2,125.00 | 2,080.00 | 2,090.00 | 18,969.53 | 1,950,240 |
| 2022-05-25 | 2,120.00 | 2,150.00 | 2,065.00 | 2,085.00 | 18,924.15 | 2,649,718 |
| 2022-05-24 | 2,180.00 | 2,185.00 | 2,095.00 | 2,105.00 | 19,105.67 | 4,467,061 |
| 2022-05-23 | 2,115.00 | 2,230.00 | 2,100.00 | 2,205.00 | 20,013.31 | 9,474,420 |
| 2022-05-20 | 2,120.00 | 2,125.00 | 2,080.00 | 2,085.00 | 18,924.15 | 2,713,987 |
| 2022-05-19 | 2,040.00 | 2,165.00 | 2,035.00 | 2,100.00 | 19,060.29 | 5,909,656 |
| 2022-05-18 | 2,150.00 | 2,170.00 | 2,090.00 | 2,110.00 | 19,151.06 | 3,450,865 |
| 2022-05-17 | 2,160.00 | 2,160.00 | 2,080.00 | 2,140.00 | 19,423.35 | 4,636,342 |
| 2022-05-16 | 2,035.00 | 2,210.00 | 2,025.00 | 2,145.00 | 19,468.73 | 14,827,117 |
| 2022-05-13 | 2,030.00 | 2,080.00 | 1,990.00 | 2,000.00 | 18,152.66 | 4,790,394 |
| 2022-05-12 | 2,000.00 | 2,110.00 | 1,990.00 | 2,020.00 | 18,334.19 | 7,744,541 |
| 2022-05-11 | 2,130.00 | 2,130.00 | 1,990.00 | 2,025.00 | 18,379.57 | 6,600,045 |
| 2022-05-10 | 2,165.00 | 2,175.00 | 2,025.00 | 2,130.00 | 19,332.58 | 12,437,516 |
| 2022-05-09 | 2,300.00 | 2,335.00 | 2,210.00 | 2,220.00 | 20,149.45 | 16,856,030 |
| 2022-05-06 | 1,950.00 | 2,400.00 | 1,935.00 | 2,210.00 | 20,058.69 | 55,159,381 |
| 2022-05-04 | 1,895.00 | 2,100.00 | 1,885.00 | 1,950.00 | 17,698.84 | 20,068,243 |
| 2022-05-03 | 1,875.00 | 1,915.00 | 1,850.00 | 1,865.00 | 16,927.36 | 3,379,520 |
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.