Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 1,790.00 | 1,890.00 | 1,780.00 | 1,870.00 | 16,972.74 | 4,050,036 |
| 2022-04-29 | 1,800.00 | 1,885.00 | 1,790.00 | 1,810.00 | 16,428.16 | 3,763,413 |
| 2022-04-28 | 1,770.00 | 1,830.00 | 1,740.00 | 1,780.00 | 16,155.87 | 2,216,471 |
| 2022-04-27 | 1,775.00 | 1,785.00 | 1,750.00 | 1,755.00 | 15,928.96 | 1,797,508 |
| 2022-04-26 | 1,810.00 | 1,830.00 | 1,765.00 | 1,815.00 | 16,473.54 | 1,808,515 |
| 2022-04-25 | 1,835.00 | 1,835.00 | 1,780.00 | 1,790.00 | 16,246.63 | 2,154,059 |
| 2022-04-22 | 1,795.00 | 1,940.00 | 1,770.00 | 1,850.00 | 16,791.21 | 10,816,944 |
| 2022-04-21 | 1,755.00 | 1,825.00 | 1,750.00 | 1,795.00 | 16,292.01 | 2,614,405 |
| 2022-04-20 | 1,770.00 | 1,775.00 | 1,745.00 | 1,750.00 | 15,883.58 | 1,133,632 |
| 2022-04-19 | 1,795.00 | 1,795.00 | 1,750.00 | 1,765.00 | 16,019.72 | 1,446,850 |
| 2022-04-18 | 1,765.00 | 1,820.00 | 1,740.00 | 1,785.00 | 16,201.25 | 2,526,954 |
| 2022-04-15 | 1,800.00 | 1,800.00 | 1,740.00 | 1,755.00 | 15,928.96 | 1,667,727 |
| 2022-04-14 | 1,810.00 | 1,840.00 | 1,790.00 | 1,800.00 | 16,337.39 | 2,021,543 |
| 2022-04-13 | 1,760.00 | 1,860.00 | 1,750.00 | 1,795.00 | 16,292.01 | 5,694,268 |
| 2022-04-12 | 1,770.00 | 1,780.00 | 1,735.00 | 1,755.00 | 15,928.96 | 2,124,643 |
| 2022-04-11 | 1,760.00 | 1,800.00 | 1,720.00 | 1,765.00 | 16,019.72 | 2,683,482 |
| 2022-04-08 | 1,840.00 | 1,865.00 | 1,735.00 | 1,750.00 | 15,883.58 | 3,987,144 |
| 2022-04-07 | 1,815.00 | 1,905.00 | 1,805.00 | 1,825.00 | 16,564.30 | 4,026,553 |
| 2022-04-06 | 1,955.00 | 2,005.00 | 1,855.00 | 1,875.00 | 17,018.12 | 7,418,538 |
| 2022-04-05 | 1,890.00 | 2,050.00 | 1,865.00 | 1,950.00 | 17,698.84 | 17,226,468 |
| 2022-04-04 | 1,880.00 | 1,925.00 | 1,830.00 | 1,880.00 | 17,063.50 | 8,950,213 |
| 2022-04-01 | 1,955.00 | 2,145.00 | 1,810.00 | 1,855.00 | 16,836.59 | 37,126,821 |
| 2022-03-31 | 1,440.00 | 1,850.00 | 1,420.00 | 1,850.00 | 16,791.21 | 31,504,773 |
| 2022-03-30 | 1,395.00 | 1,460.00 | 1,375.00 | 1,425.00 | 12,933.77 | 2,486,107 |
| 2022-03-29 | 1,435.00 | 1,435.00 | 1,400.00 | 1,405.00 | 12,752.24 | 1,044,706 |
| 2022-03-28 | 1,355.00 | 1,430.00 | 1,340.00 | 1,415.00 | 12,843.01 | 3,332,860 |
| 2022-03-25 | 1,490.00 | 1,495.00 | 1,440.00 | 1,440.00 | 13,069.92 | 955,927 |
| 2022-03-24 | 1,495.00 | 1,515.00 | 1,475.00 | 1,500.00 | 13,614.50 | 641,912 |
| 2022-03-23 | 1,480.00 | 1,545.00 | 1,475.00 | 1,505.00 | 13,659.88 | 1,609,678 |
| 2022-03-22 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 13,342.21 | 485,715 |
| 2022-03-21 | 1,460.00 | 1,505.00 | 1,450.00 | 1,480.00 | 13,432.97 | 1,164,390 |
| 2022-03-18 | 1,470.00 | 1,470.00 | 1,425.00 | 1,450.00 | 13,160.68 | 708,773 |
| 2022-03-17 | 1,440.00 | 1,495.00 | 1,435.00 | 1,465.00 | 13,296.82 | 1,683,026 |
| 2022-03-16 | 1,405.00 | 1,425.00 | 1,395.00 | 1,425.00 | 12,933.77 | 614,373 |
| 2022-03-15 | 1,395.00 | 1,415.00 | 1,375.00 | 1,395.00 | 12,661.48 | 568,596 |
| 2022-03-14 | 1,425.00 | 1,425.00 | 1,390.00 | 1,405.00 | 12,752.24 | 535,207 |
| 2022-03-11 | 1,405.00 | 1,440.00 | 1,385.00 | 1,415.00 | 12,843.01 | 831,565 |
| 2022-03-10 | 1,420.00 | 1,430.00 | 1,395.00 | 1,405.00 | 12,752.24 | 781,361 |
| 2022-03-08 | 1,405.00 | 1,425.00 | 1,375.00 | 1,395.00 | 12,661.48 | 1,001,190 |
| 2022-03-07 | 1,465.00 | 1,465.00 | 1,410.00 | 1,415.00 | 12,843.01 | 1,003,171 |
| 2022-03-04 | 1,570.00 | 1,570.00 | 1,430.00 | 1,460.00 | 13,251.44 | 3,018,621 |
| 2022-03-03 | 1,600.00 | 1,630.00 | 1,560.00 | 1,575.00 | 14,295.22 | 1,523,458 |
| 2022-03-02 | 1,600.00 | 1,605.00 | 1,550.00 | 1,580.00 | 14,340.60 | 833,328 |
| 2022-02-28 | 1,525.00 | 1,650.00 | 1,470.00 | 1,600.00 | 14,522.13 | 3,031,175 |
| 2022-02-25 | 1,460.00 | 1,525.00 | 1,455.00 | 1,495.00 | 13,569.11 | 922,516 |
| 2022-02-24 | 1,460.00 | 1,470.00 | 1,415.00 | 1,430.00 | 12,979.15 | 620,969 |
| 2022-02-23 | 1,430.00 | 1,520.00 | 1,430.00 | 1,475.00 | 13,387.59 | 1,052,762 |
| 2022-02-22 | 1,430.00 | 1,445.00 | 1,415.00 | 1,435.00 | 13,024.53 | 567,638 |
| 2022-02-21 | 1,485.00 | 1,490.00 | 1,430.00 | 1,460.00 | 13,251.44 | 692,510 |
| 2022-02-18 | 1,480.00 | 1,530.00 | 1,450.00 | 1,485.00 | 13,478.35 | 1,324,831 |
| 2022-02-17 | 1,450.00 | 1,655.00 | 1,440.00 | 1,520.00 | 13,796.02 | 5,134,969 |
| 2022-02-16 | 1,420.00 | 1,440.00 | 1,405.00 | 1,435.00 | 13,024.53 | 422,481 |
| 2022-02-15 | 1,380.00 | 1,455.00 | 1,375.00 | 1,395.00 | 12,661.48 | 804,946 |
| 2022-02-14 | 1,400.00 | 1,415.00 | 1,355.00 | 1,380.00 | 12,525.34 | 755,832 |
| 2022-02-11 | 1,495.00 | 1,500.00 | 1,425.00 | 1,435.00 | 13,024.53 | 719,432 |
| 2022-02-10 | 1,575.00 | 1,575.00 | 1,505.00 | 1,515.00 | 13,750.64 | 605,396 |
| 2022-02-09 | 1,565.00 | 1,590.00 | 1,550.00 | 1,570.00 | 14,249.84 | 382,418 |
| 2022-02-08 | 1,560.00 | 1,615.00 | 1,510.00 | 1,565.00 | 14,204.46 | 1,049,723 |
| 2022-02-07 | 1,675.00 | 1,680.00 | 1,545.00 | 1,560.00 | 14,159.07 | 1,399,140 |
| 2022-01-21 | 1,695.00 | 1,795.00 | 1,695.00 | 1,760.00 | 14,551.59 | 1,583,648 |
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.