Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 26,750.00 | 27,050.00 | 25,050.00 | 25,550.00 | 25,550.00 | 1,603,061 |
| 2026-07-16 | 28,900.00 | 29,100.00 | 27,400.00 | 27,700.00 | 27,700.00 | 1,365,947 |
| 2026-07-15 | 28,900.00 | 30,200.00 | 28,500.00 | 29,950.00 | 29,950.00 | 2,055,611 |
| 2026-07-14 | 28,450.00 | 28,600.00 | 26,650.00 | 28,000.00 | 28,000.00 | 2,140,653 |
| 2026-07-13 | 30,450.00 | 31,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 2,005,342 |
| 2026-07-10 | 28,700.00 | 30,900.00 | 28,550.00 | 30,250.00 | 30,250.00 | 2,233,099 |
| 2026-07-09 | 28,200.00 | 29,250.00 | 26,950.00 | 27,800.00 | 27,800.00 | 2,022,107 |
| 2026-07-08 | 29,550.00 | 30,000.00 | 27,650.00 | 28,200.00 | 28,200.00 | 2,320,304 |
| 2026-07-07 | 31,650.00 | 31,800.00 | 29,650.00 | 30,550.00 | 30,550.00 | 2,189,148 |
| 2026-07-06 | 32,950.00 | 33,400.00 | 31,200.00 | 32,250.00 | 32,250.00 | 1,648,726 |
| 2026-07-03 | 34,100.00 | 34,250.00 | 30,500.00 | 32,900.00 | 32,900.00 | 3,020,019 |
| 2026-07-02 | 35,150.00 | 35,800.00 | 33,350.00 | 33,700.00 | 33,700.00 | 3,236,298 |
| 2026-07-01 | 34,950.00 | 38,450.00 | 34,800.00 | 36,800.00 | 36,800.00 | 7,650,417 |
| 2026-06-30 | 36,300.00 | 36,500.00 | 33,100.00 | 33,900.00 | 33,900.00 | 2,830,538 |
| 2026-06-29 | 31,150.00 | 34,750.00 | 31,150.00 | 34,450.00 | 34,450.00 | 2,830,826 |
| 2026-06-26 | 32,800.00 | 33,000.00 | 29,850.00 | 31,000.00 | 31,000.00 | 3,049,140 |
| 2026-06-25 | 34,400.00 | 35,350.00 | 33,000.00 | 33,250.00 | 33,250.00 | 2,238,251 |
| 2026-06-24 | 33,900.00 | 35,150.00 | 33,100.00 | 34,150.00 | 34,150.00 | 2,502,144 |
| 2026-06-23 | 36,900.00 | 38,850.00 | 34,600.00 | 34,700.00 | 34,700.00 | 4,281,642 |
| 2026-06-22 | 37,900.00 | 38,000.00 | 36,600.00 | 37,300.00 | 37,300.00 | 2,136,795 |
| 2026-06-19 | 39,500.00 | 40,500.00 | 36,850.00 | 38,250.00 | 38,250.00 | 4,338,190 |
| 2026-06-18 | 41,800.00 | 42,950.00 | 38,450.00 | 39,500.00 | 39,500.00 | 5,091,258 |
| 2026-06-17 | 41,300.00 | 44,150.00 | 39,750.00 | 41,150.00 | 41,150.00 | 9,662,605 |
| 2026-06-16 | 41,100.00 | 42,275.00 | 38,800.00 | 40,700.00 | 40,700.00 | 3,735,057 |
| 2026-06-15 | 40,150.00 | 41,600.00 | 39,550.00 | 39,950.00 | 39,950.00 | 4,103,238 |
| 2026-06-12 | 39,000.00 | 39,550.00 | 37,400.00 | 37,850.00 | 37,850.00 | 3,884,471 |
| 2026-06-11 | 36,650.00 | 37,100.00 | 34,650.00 | 36,950.00 | 36,950.00 | 2,496,847 |
| 2026-06-10 | 38,000.00 | 39,850.00 | 36,150.00 | 37,450.00 | 37,450.00 | 3,108,982 |
| 2026-06-09 | 38,400.00 | 39,150.00 | 36,250.00 | 38,700.00 | 38,700.00 | 3,734,825 |
| 2026-06-08 | 37,400.00 | 39,250.00 | 36,350.00 | 37,250.00 | 37,250.00 | 3,510,120 |
| 2026-06-05 | 41,400.00 | 41,450.00 | 38,900.00 | 39,950.00 | 39,950.00 | 10,168,970 |
| 2026-06-04 | 42,500.00 | 44,550.00 | 41,800.00 | 42,350.00 | 42,350.00 | 2,837,194 |
| 2026-06-02 | 47,900.00 | 47,950.00 | 41,800.00 | 42,500.00 | 42,500.00 | 4,764,489 |
| 2026-06-01 | 45,450.00 | 49,450.00 | 44,350.00 | 47,600.00 | 47,600.00 | 7,291,360 |
| 2026-05-29 | 46,200.00 | 47,250.00 | 44,000.00 | 45,450.00 | 45,450.00 | 6,640,585 |
| 2026-05-28 | 49,500.00 | 50,600.00 | 46,000.00 | 47,800.00 | 47,800.00 | 5,342,000 |
| 2026-05-27 | 54,500.00 | 54,500.00 | 49,500.00 | 49,550.00 | 49,550.00 | 5,325,145 |
| 2026-05-26 | 55,900.00 | 58,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | 4,395,408 |
| 2026-05-22 | 57,600.00 | 57,600.00 | 54,500.00 | 54,800.00 | 54,800.00 | 3,318,316 |
| 2026-05-21 | 54,500.00 | 56,300.00 | 53,100.00 | 56,000.00 | 56,000.00 | 4,955,656 |
| 2026-05-20 | 53,200.00 | 55,200.00 | 50,400.00 | 52,000.00 | 52,000.00 | 4,491,838 |
| 2026-05-19 | 58,600.00 | 58,700.00 | 52,800.00 | 53,200.00 | 53,200.00 | 4,344,409 |
| 2026-05-18 | 58,800.00 | 59,100.00 | 55,000.00 | 58,100.00 | 58,100.00 | 5,649,482 |
| 2026-05-15 | 65,500.00 | 65,600.00 | 58,600.00 | 60,000.00 | 60,000.00 | 6,943,200 |
| 2026-05-14 | 66,600.00 | 70,300.00 | 64,000.00 | 65,500.00 | 65,500.00 | 8,049,748 |
| 2026-05-13 | 67,100.00 | 68,200.00 | 63,100.00 | 65,400.00 | 65,400.00 | 6,901,773 |
| 2026-05-12 | 71,100.00 | 71,400.00 | 61,300.00 | 67,200.00 | 67,200.00 | 10,746,700 |
| 2026-05-11 | 73,700.00 | 75,900.00 | 68,800.00 | 70,500.00 | 70,500.00 | 9,874,360 |
| 2026-05-08 | 63,000.00 | 74,800.00 | 62,700.00 | 72,300.00 | 72,300.00 | 20,346,619 |
| 2026-05-07 | 69,600.00 | 69,600.00 | 60,900.00 | 64,100.00 | 64,100.00 | 11,815,560 |
| 2026-05-06 | 62,600.00 | 74,000.00 | 60,000.00 | 69,200.00 | 69,200.00 | 29,842,740 |
| 2026-05-04 | 59,700.00 | 63,200.00 | 58,200.00 | 60,700.00 | 60,700.00 | 20,116,750 |
| 2026-04-30 | 51,700.00 | 59,400.00 | 49,600.00 | 56,300.00 | 56,300.00 | 33,872,754 |
| 2026-04-29 | 46,000.00 | 52,900.00 | 45,400.00 | 51,200.00 | 51,200.00 | 29,945,240 |
| 2026-04-28 | 44,050.00 | 48,550.00 | 43,000.00 | 45,900.00 | 45,900.00 | 19,503,240 |
| 2026-04-27 | 44,100.00 | 44,400.00 | 42,800.00 | 43,550.00 | 43,550.00 | 8,884,867 |
| 2026-04-24 | 40,850.00 | 44,800.00 | 40,800.00 | 42,850.00 | 42,850.00 | 22,084,180 |
| 2026-04-23 | 43,500.00 | 43,850.00 | 39,350.00 | 40,850.00 | 40,850.00 | 20,123,721 |
| 2026-04-22 | 40,050.00 | 41,750.00 | 38,700.00 | 41,050.00 | 41,050.00 | 6,606,289 |
| 2026-04-21 | 40,600.00 | 42,850.00 | 40,500.00 | 41,550.00 | 41,550.00 | 10,959,060 |
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.