Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 39,300.00 | 42,775.00 | 39,250.00 | 40,400.00 | 40,400.00 | 16,393,760 |
| 2026-04-17 | 42,100.00 | 42,100.00 | 38,500.00 | 39,300.00 | 39,300.00 | 9,210,478 |
| 2026-04-16 | 41,800.00 | 42,700.00 | 40,500.00 | 42,100.00 | 42,100.00 | 17,976,850 |
| 2026-04-15 | 32,600.00 | 41,750.00 | 32,550.00 | 41,250.00 | 41,250.00 | 41,216,059 |
| 2026-04-14 | 33,050.00 | 33,050.00 | 31,850.00 | 32,150.00 | 32,150.00 | 3,425,175 |
| 2026-04-13 | 31,000.00 | 32,850.00 | 30,800.00 | 32,000.00 | 32,000.00 | 4,128,886 |
| 2026-04-10 | 30,850.00 | 32,300.00 | 30,350.00 | 31,700.00 | 31,700.00 | 5,189,978 |
| 2026-04-09 | 30,950.00 | 31,125.00 | 30,200.00 | 30,400.00 | 30,400.00 | 2,164,242 |
| 2026-04-08 | 29,650.00 | 31,500.00 | 29,550.00 | 31,400.00 | 31,400.00 | 4,798,682 |
| 2026-04-07 | 29,600.00 | 29,650.00 | 27,800.00 | 28,150.00 | 28,150.00 | 1,641,449 |
| 2026-04-06 | 29,300.00 | 30,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | 1,818,610 |
| 2026-04-03 | 29,750.00 | 29,800.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1,660,639 |
| 2026-04-02 | 30,450.00 | 31,400.00 | 28,250.00 | 28,650.00 | 28,650.00 | 3,638,336 |
| 2026-04-01 | 28,350.00 | 30,400.00 | 28,000.00 | 30,050.00 | 30,050.00 | 3,174,970 |
| 2026-03-31 | 27,550.00 | 27,900.00 | 26,650.00 | 26,700.00 | 26,700.00 | 1,776,658 |
| 2026-03-30 | 26,600.00 | 28,200.00 | 26,500.00 | 27,800.00 | 27,800.00 | 1,446,198 |
| 2026-03-27 | 28,150.00 | 28,500.00 | 27,000.00 | 28,250.00 | 28,250.00 | 2,199,656 |
| 2026-03-26 | 30,350.00 | 30,900.00 | 28,850.00 | 29,000.00 | 29,000.00 | 1,783,804 |
| 2026-03-25 | 29,500.00 | 30,400.00 | 29,450.00 | 30,300.00 | 30,300.00 | 2,135,175 |
| 2026-03-24 | 29,500.00 | 29,750.00 | 27,750.00 | 28,950.00 | 28,950.00 | 1,988,924 |
| 2026-03-23 | 29,800.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2,763,401 |
| 2026-03-20 | 30,450.00 | 31,300.00 | 30,150.00 | 30,700.00 | 30,700.00 | 2,616,370 |
| 2026-03-19 | 30,000.00 | 30,950.00 | 29,700.00 | 30,100.00 | 30,100.00 | 2,218,473 |
| 2026-03-18 | 30,400.00 | 30,950.00 | 29,950.00 | 30,800.00 | 30,800.00 | 3,152,609 |
| 2026-03-17 | 30,050.00 | 30,550.00 | 29,500.00 | 29,550.00 | 29,550.00 | 2,069,781 |
| 2026-03-16 | 29,900.00 | 29,900.00 | 28,500.00 | 29,350.00 | 29,350.00 | 2,205,756 |
| 2026-03-13 | 29,650.00 | 30,450.00 | 29,100.00 | 29,950.00 | 29,950.00 | 2,486,182 |
| 2026-03-12 | 30,050.00 | 31,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | 3,554,482 |
| 2026-03-11 | 30,300.00 | 31,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 3,275,744 |
| 2026-03-10 | 30,350.00 | 30,600.00 | 29,150.00 | 29,650.00 | 29,650.00 | 3,124,008 |
| 2026-03-09 | 28,050.00 | 28,950.00 | 27,150.00 | 28,750.00 | 28,750.00 | 3,450,191 |
| 2026-03-06 | 28,950.00 | 32,400.00 | 28,400.00 | 30,250.00 | 30,250.00 | 6,069,690 |
| 2026-03-05 | 29,500.00 | 30,450.00 | 28,400.00 | 29,150.00 | 29,150.00 | 6,260,756 |
| 2026-03-04 | 29,700.00 | 30,850.00 | 25,250.00 | 26,050.00 | 26,050.00 | 9,767,951 |
| 2026-03-03 | 35,100.00 | 36,350.00 | 32,050.00 | 32,050.00 | 32,050.00 | 7,413,534 |
| 2026-02-27 | 35,200.00 | 37,350.00 | 34,600.00 | 36,000.00 | 36,000.00 | 8,482,122 |
| 2026-02-26 | 34,150.00 | 36,850.00 | 34,000.00 | 35,350.00 | 35,350.00 | 11,274,730 |
| 2026-02-25 | 35,400.00 | 36,350.00 | 33,900.00 | 34,000.00 | 34,000.00 | 7,830,167 |
| 2026-02-24 | 34,250.00 | 34,550.00 | 32,900.00 | 33,900.00 | 33,900.00 | 5,185,973 |
| 2026-02-23 | 33,500.00 | 35,650.00 | 33,000.00 | 34,250.00 | 34,250.00 | 16,486,141 |
| 2026-02-20 | 32,650.00 | 33,700.00 | 32,000.00 | 32,900.00 | 32,900.00 | 5,095,342 |
| 2026-02-19 | 32,050.00 | 33,100.00 | 31,550.00 | 32,650.00 | 32,650.00 | 4,194,616 |
| 2026-02-13 | 31,450.00 | 32,475.00 | 30,400.00 | 31,550.00 | 31,550.00 | 4,081,792 |
| 2026-02-12 | 31,400.00 | 33,000.00 | 30,450.00 | 31,850.00 | 31,850.00 | 7,090,297 |
| 2026-02-11 | 30,900.00 | 31,400.00 | 30,550.00 | 31,000.00 | 31,000.00 | 1,815,171 |
| 2026-02-10 | 32,100.00 | 32,150.00 | 30,600.00 | 31,100.00 | 31,100.00 | 2,037,614 |
| 2026-02-09 | 31,550.00 | 32,400.00 | 30,800.00 | 31,550.00 | 31,550.00 | 3,526,863 |
| 2026-02-06 | 30,500.00 | 30,800.00 | 28,700.00 | 30,250.00 | 30,250.00 | 4,463,104 |
| 2026-02-05 | 34,000.00 | 34,050.00 | 31,450.00 | 31,800.00 | 31,800.00 | 5,018,052 |
| 2026-02-04 | 30,450.00 | 34,450.00 | 30,050.00 | 33,500.00 | 33,500.00 | 13,241,090 |
| 2026-02-03 | 27,400.00 | 31,500.00 | 26,850.00 | 30,800.00 | 30,800.00 | 15,605,820 |
| 2026-02-02 | 28,700.00 | 29,300.00 | 26,350.00 | 26,650.00 | 26,650.00 | 4,644,673 |
| 2026-01-30 | 29,300.00 | 30,450.00 | 28,500.00 | 29,400.00 | 29,400.00 | 9,619,679 |
| 2026-01-29 | 26,800.00 | 29,000.00 | 26,250.00 | 28,300.00 | 28,300.00 | 6,728,490 |
| 2026-01-28 | 27,050.00 | 27,300.00 | 26,550.00 | 27,000.00 | 27,000.00 | 2,434,316 |
| 2026-01-27 | 27,400.00 | 27,500.00 | 26,450.00 | 26,750.00 | 26,750.00 | 2,189,271 |
| 2026-01-26 | 27,600.00 | 27,600.00 | 26,500.00 | 26,600.00 | 26,600.00 | 2,727,012 |
| 2026-01-23 | 28,300.00 | 28,450.00 | 27,050.00 | 27,300.00 | 27,300.00 | 3,725,231 |
| 2026-01-22 | 27,650.00 | 29,650.00 | 27,450.00 | 28,150.00 | 28,150.00 | 13,489,440 |
| 2026-01-21 | 27,850.00 | 28,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | 4,811,156 |
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.