Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,655.00 | 1,710.00 | 1,650.00 | 1,700.00 | 14,055.51 | 503,257 |
| 2022-01-19 | 1,640.00 | 1,720.00 | 1,640.00 | 1,665.00 | 13,766.13 | 629,916 |
| 2022-01-18 | 1,680.00 | 1,740.00 | 1,670.00 | 1,670.00 | 13,807.47 | 731,683 |
| 2022-01-17 | 1,710.00 | 1,710.00 | 1,660.00 | 1,695.00 | 14,014.17 | 733,957 |
| 2022-01-14 | 1,795.00 | 1,795.00 | 1,700.00 | 1,715.00 | 14,179.53 | 1,416,758 |
| 2022-01-13 | 1,855.00 | 1,895.00 | 1,795.00 | 1,820.00 | 15,047.66 | 1,754,022 |
| 2022-01-12 | 1,675.00 | 2,025.00 | 1,675.00 | 1,865.00 | 15,419.72 | 8,933,761 |
| 2022-01-11 | 1,700.00 | 1,730.00 | 1,655.00 | 1,675.00 | 13,848.81 | 594,164 |
| 2022-01-10 | 1,750.00 | 1,750.00 | 1,690.00 | 1,710.00 | 14,138.19 | 411,954 |
| 2022-01-07 | 1,725.00 | 1,760.00 | 1,700.00 | 1,750.00 | 14,468.91 | 362,505 |
| 2022-01-06 | 1,755.00 | 1,780.00 | 1,735.00 | 1,740.00 | 14,386.23 | 504,771 |
| 2022-01-05 | 1,790.00 | 1,795.00 | 1,750.00 | 1,760.00 | 14,551.59 | 446,680 |
| 2022-01-04 | 1,800.00 | 1,825.00 | 1,775.00 | 1,795.00 | 14,840.96 | 516,934 |
| 2022-01-03 | 1,780.00 | 1,810.00 | 1,720.00 | 1,800.00 | 14,882.30 | 573,494 |
| 2021-12-30 | 1,840.00 | 1,845.00 | 1,770.00 | 1,780.00 | 14,716.94 | 648,681 |
| 2021-12-29 | 1,770.00 | 1,910.00 | 1,760.00 | 1,840.00 | 15,213.02 | 1,663,851 |
| 2021-12-28 | 1,745.00 | 1,775.00 | 1,720.00 | 1,760.00 | 14,551.59 | 482,867 |
| 2021-12-27 | 1,730.00 | 1,800.00 | 1,725.00 | 1,745.00 | 14,427.57 | 616,010 |
| 2021-12-24 | 1,660.00 | 1,755.00 | 1,650.00 | 1,750.00 | 14,468.91 | 1,190,077 |
| 2021-12-23 | 1,760.00 | 1,760.00 | 1,640.00 | 1,685.00 | 13,931.49 | 1,529,767 |
| 2021-12-22 | 1,770.00 | 1,870.00 | 1,755.00 | 1,775.00 | 14,675.61 | 851,809 |
| 2021-12-21 | 1,770.00 | 1,800.00 | 1,705.00 | 1,755.00 | 14,510.25 | 647,754 |
| 2021-12-20 | 1,815.00 | 1,820.00 | 1,780.00 | 1,785.00 | 14,758.28 | 455,982 |
| 2021-12-17 | 1,815.00 | 1,830.00 | 1,790.00 | 1,815.00 | 15,006.32 | 423,261 |
| 2021-12-16 | 1,845.00 | 1,870.00 | 1,810.00 | 1,815.00 | 15,006.32 | 428,879 |
| 2021-12-15 | 1,850.00 | 1,875.00 | 1,825.00 | 1,835.00 | 15,171.68 | 387,115 |
| 2021-12-14 | 1,910.00 | 1,920.00 | 1,850.00 | 1,865.00 | 15,419.72 | 748,036 |
| 2021-12-13 | 1,895.00 | 1,950.00 | 1,895.00 | 1,925.00 | 15,915.80 | 722,227 |
| 2021-12-10 | 1,915.00 | 1,915.00 | 1,870.00 | 1,895.00 | 15,667.76 | 377,532 |
| 2021-12-09 | 1,950.00 | 1,960.00 | 1,880.00 | 1,920.00 | 15,874.46 | 856,387 |
| 2021-12-08 | 1,900.00 | 1,975.00 | 1,875.00 | 1,930.00 | 15,957.14 | 1,141,611 |
| 2021-12-07 | 1,865.00 | 1,925.00 | 1,855.00 | 1,880.00 | 15,543.74 | 653,032 |
| 2021-12-06 | 1,860.00 | 1,875.00 | 1,810.00 | 1,865.00 | 15,419.72 | 496,448 |
| 2021-12-03 | 1,820.00 | 1,890.00 | 1,810.00 | 1,865.00 | 15,419.72 | 684,113 |
| 2021-12-02 | 1,800.00 | 1,840.00 | 1,775.00 | 1,820.00 | 15,047.66 | 593,120 |
| 2021-12-01 | 1,800.00 | 1,830.00 | 1,755.00 | 1,830.00 | 15,130.34 | 635,543 |
| 2021-11-30 | 1,865.00 | 1,895.00 | 1,770.00 | 1,800.00 | 14,882.30 | 757,896 |
| 2021-11-29 | 1,805.00 | 1,875.00 | 1,770.00 | 1,845.00 | 15,254.36 | 940,755 |
| 2021-11-26 | 1,895.00 | 1,930.00 | 1,855.00 | 1,860.00 | 15,378.38 | 831,516 |
| 2021-11-25 | 1,915.00 | 1,945.00 | 1,880.00 | 1,895.00 | 15,667.76 | 724,325 |
| 2021-11-24 | 1,900.00 | 1,920.00 | 1,875.00 | 1,910.00 | 15,791.78 | 565,850 |
| 2021-11-23 | 1,905.00 | 1,930.00 | 1,890.00 | 1,900.00 | 15,709.10 | 495,624 |
| 2021-11-22 | 1,895.00 | 1,940.00 | 1,860.00 | 1,930.00 | 15,957.14 | 849,662 |
| 2021-11-19 | 1,900.00 | 1,915.00 | 1,870.00 | 1,895.00 | 15,667.76 | 596,483 |
| 2021-11-18 | 1,920.00 | 1,950.00 | 1,855.00 | 1,905.00 | 15,750.44 | 1,113,483 |
| 2021-11-17 | 1,970.00 | 2,030.00 | 1,905.00 | 1,920.00 | 15,874.46 | 1,257,752 |
| 2021-11-16 | 2,050.00 | 2,070.00 | 1,925.00 | 1,955.00 | 16,163.84 | 1,993,970 |
| 2021-11-15 | 1,820.00 | 2,090.00 | 1,795.00 | 1,995.00 | 16,494.55 | 6,991,748 |
| 2021-11-12 | 1,905.00 | 1,910.00 | 1,755.00 | 1,820.00 | 15,047.66 | 3,014,744 |
| 2021-11-11 | 1,580.00 | 2,095.00 | 1,575.00 | 1,905.00 | 15,750.44 | 9,649,154 |
| 2021-11-10 | 2,230.00 | 2,230.00 | 2,170.00 | 2,180.00 | 18,024.12 | 770,032 |
| 2021-11-09 | 2,255.00 | 2,290.00 | 2,220.00 | 2,240.00 | 18,520.20 | 558,080 |
| 2021-11-08 | 2,300.00 | 2,300.00 | 2,215.00 | 2,255.00 | 18,644.22 | 561,159 |
| 2021-11-05 | 2,320.00 | 2,325.00 | 2,255.00 | 2,260.00 | 18,685.56 | 651,525 |
| 2021-11-04 | 2,295.00 | 2,365.00 | 2,290.00 | 2,300.00 | 19,016.28 | 789,994 |
| 2021-11-03 | 2,360.00 | 2,370.00 | 2,270.00 | 2,280.00 | 18,850.92 | 772,589 |
| 2021-11-02 | 2,295.00 | 2,375.00 | 2,290.00 | 2,360.00 | 19,512.35 | 1,046,225 |
| 2021-11-01 | 2,310.00 | 2,360.00 | 2,265.00 | 2,285.00 | 18,892.26 | 759,026 |
| 2021-10-29 | 2,280.00 | 2,295.00 | 2,245.00 | 2,255.00 | 18,644.22 | 434,738 |
| 2021-10-28 | 2,315.00 | 2,340.00 | 2,270.00 | 2,275.00 | 18,809.58 | 600,930 |
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.