Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 25,850.00 | 29,250.00 | 25,100.00 | 27,950.00 | 27,950.00 | 14,059,090 |
| 2026-01-19 | 26,150.00 | 26,250.00 | 25,650.00 | 26,000.00 | 26,000.00 | 1,862,906 |
| 2026-01-16 | 26,100.00 | 26,250.00 | 25,450.00 | 25,750.00 | 25,750.00 | 1,929,851 |
| 2026-01-15 | 25,850.00 | 26,000.00 | 25,550.00 | 25,900.00 | 25,900.00 | 1,572,115 |
| 2026-01-14 | 26,300.00 | 26,950.00 | 25,500.00 | 25,750.00 | 25,750.00 | 2,992,421 |
| 2026-01-13 | 28,250.00 | 28,900.00 | 26,250.00 | 26,500.00 | 26,500.00 | 6,827,147 |
| 2026-01-12 | 26,950.00 | 27,250.00 | 26,250.00 | 26,850.00 | 26,850.00 | 3,861,716 |
| 2026-01-09 | 26,200.00 | 26,250.00 | 24,950.00 | 26,050.00 | 26,050.00 | 2,159,117 |
| 2026-01-08 | 26,550.00 | 26,700.00 | 25,900.00 | 25,950.00 | 25,950.00 | 2,143,859 |
| 2026-01-07 | 26,800.00 | 27,350.00 | 25,700.00 | 26,300.00 | 26,300.00 | 4,341,062 |
| 2026-01-06 | 26,950.00 | 27,000.00 | 25,350.00 | 26,100.00 | 26,100.00 | 4,777,032 |
| 2026-01-05 | 24,150.00 | 25,850.00 | 23,850.00 | 25,700.00 | 25,700.00 | 5,939,875 |
| 2026-01-02 | 23,050.00 | 24,050.00 | 22,550.00 | 23,800.00 | 23,800.00 | 1,890,667 |
| 2025-12-30 | 23,250.00 | 23,450.00 | 22,600.00 | 22,900.00 | 22,900.00 | 2,178,173 |
| 2025-12-29 | 21,900.00 | 24,200.00 | 21,900.00 | 23,750.00 | 23,750.00 | 6,622,251 |
| 2025-12-26 | 22,750.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,900.00 | 1,758,528 |
| 2025-12-24 | 22,950.00 | 23,000.00 | 22,450.00 | 22,550.00 | 22,550.00 | 1,138,950 |
| 2025-12-23 | 23,450.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | 1,640,968 |
| 2025-12-22 | 23,100.00 | 24,250.00 | 23,050.00 | 23,350.00 | 23,350.00 | 3,412,055 |
| 2025-12-19 | 22,600.00 | 23,150.00 | 22,250.00 | 22,650.00 | 22,650.00 | 1,522,088 |
| 2025-12-18 | 22,350.00 | 22,650.00 | 22,050.00 | 22,200.00 | 22,200.00 | 2,077,753 |
| 2025-12-17 | 24,000.00 | 24,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | 2,773,591 |
| 2025-12-16 | 24,400.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | 3,923,255 |
| 2025-12-15 | 23,550.00 | 24,650.00 | 23,100.00 | 24,400.00 | 24,400.00 | 5,598,448 |
| 2025-12-12 | 22,350.00 | 24,000.00 | 22,200.00 | 24,000.00 | 24,000.00 | 5,777,715 |
| 2025-12-11 | 22,550.00 | 23,200.00 | 22,250.00 | 22,300.00 | 22,300.00 | 2,737,637 |
| 2025-12-10 | 22,850.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | 1,482,748 |
| 2025-12-09 | 22,800.00 | 23,200.00 | 22,450.00 | 22,850.00 | 22,850.00 | 1,379,838 |
| 2025-12-08 | 23,250.00 | 23,250.00 | 22,450.00 | 22,750.00 | 22,750.00 | 1,995,690 |
| 2025-12-05 | 22,800.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 3,048,492 |
| 2025-12-04 | 23,000.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1,529,612 |
| 2025-12-03 | 23,150.00 | 23,250.00 | 22,150.00 | 22,950.00 | 22,950.00 | 2,801,783 |
| 2025-12-02 | 21,650.00 | 22,950.00 | 21,500.00 | 22,800.00 | 22,800.00 | 3,550,942 |
| 2025-12-01 | 22,450.00 | 22,500.00 | 21,350.00 | 21,550.00 | 21,550.00 | 2,374,249 |
| 2025-11-28 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | 2,034,489 |
| 2025-11-27 | 22,500.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | 2,710,658 |
| 2025-11-26 | 22,000.00 | 22,300.00 | 21,600.00 | 22,200.00 | 22,200.00 | 2,072,423 |
| 2025-11-25 | 22,450.00 | 23,000.00 | 21,650.00 | 21,850.00 | 21,850.00 | 2,807,404 |
| 2025-11-24 | 22,850.00 | 23,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | 3,978,314 |
| 2025-11-21 | 22,900.00 | 23,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | 3,598,938 |
| 2025-11-20 | 23,800.00 | 24,900.00 | 23,600.00 | 24,100.00 | 24,100.00 | 5,442,713 |
| 2025-11-19 | 23,700.00 | 23,900.00 | 22,375.00 | 23,000.00 | 23,000.00 | 4,506,885 |
| 2025-11-18 | 24,550.00 | 24,950.00 | 23,500.00 | 23,650.00 | 23,650.00 | 4,127,379 |
| 2025-11-17 | 25,350.00 | 25,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | 3,515,971 |
| 2025-11-14 | 26,100.00 | 26,150.00 | 24,850.00 | 24,950.00 | 24,950.00 | 6,611,110 |
| 2025-11-13 | 25,700.00 | 27,200.00 | 25,350.00 | 26,850.00 | 26,850.00 | 11,112,580 |
| 2025-11-12 | 25,300.00 | 26,450.00 | 24,750.00 | 25,600.00 | 25,600.00 | 5,771,836 |
| 2025-11-11 | 25,200.00 | 26,200.00 | 24,650.00 | 25,150.00 | 25,150.00 | 7,547,283 |
| 2025-11-10 | 24,850.00 | 25,150.00 | 23,450.00 | 24,950.00 | 24,950.00 | 5,949,023 |
| 2025-11-07 | 23,300.00 | 26,700.00 | 23,300.00 | 24,750.00 | 24,750.00 | 14,306,970 |
| 2025-11-06 | 27,200.00 | 27,250.00 | 24,100.00 | 24,500.00 | 24,500.00 | 11,357,840 |
| 2025-11-05 | 25,900.00 | 27,000.00 | 24,550.00 | 26,300.00 | 26,300.00 | 16,766,561 |
| 2025-11-04 | 26,950.00 | 28,650.00 | 26,200.00 | 27,100.00 | 27,100.00 | 11,606,390 |
| 2025-11-03 | 25,200.00 | 25,600.00 | 24,300.00 | 25,150.00 | 25,150.00 | 5,556,885 |
| 2025-10-31 | 21,850.00 | 25,400.00 | 21,350.00 | 24,200.00 | 24,200.00 | 17,592,320 |
| 2025-10-30 | 21,400.00 | 21,950.00 | 20,100.00 | 21,050.00 | 21,050.00 | 5,694,316 |
| 2025-10-29 | 20,700.00 | 21,900.00 | 20,100.00 | 21,700.00 | 21,700.00 | 9,265,307 |
| 2025-10-28 | 19,700.00 | 20,600.00 | 19,210.00 | 19,970.00 | 19,970.00 | 9,534,545 |
| 2025-10-27 | 18,880.00 | 19,550.00 | 18,750.00 | 18,960.00 | 18,960.00 | 5,153,246 |
| 2025-10-24 | 19,070.00 | 19,470.00 | 18,320.00 | 18,650.00 | 18,650.00 | 8,224,071 |
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.