Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,070.00 | 19,470.00 | 18,320.00 | 18,650.00 | 18,650.00 | 8,224,071 |
| 2025-10-23 | 17,660.00 | 18,140.00 | 17,580.00 | 17,930.00 | 17,930.00 | 3,323,743 |
| 2025-10-22 | 17,630.00 | 17,780.00 | 17,210.00 | 17,640.00 | 17,640.00 | 1,234,466 |
| 2025-10-21 | 17,950.00 | 18,080.00 | 17,550.00 | 17,620.00 | 17,620.00 | 1,785,574 |
| 2025-10-20 | 17,660.00 | 17,940.00 | 17,280.00 | 17,830.00 | 17,830.00 | 1,707,010 |
| 2025-10-17 | 17,730.00 | 18,280.00 | 17,430.00 | 17,570.00 | 17,570.00 | 2,723,747 |
| 2025-10-16 | 18,150.00 | 18,150.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2,813,352 |
| 2025-10-15 | 17,460.00 | 17,690.00 | 17,140.00 | 17,490.00 | 17,490.00 | 2,279,993 |
| 2025-10-14 | 18,650.00 | 18,660.00 | 17,000.00 | 17,240.00 | 17,240.00 | 5,748,043 |
| 2025-10-13 | 15,970.00 | 18,280.00 | 15,960.00 | 18,140.00 | 18,140.00 | 13,621,220 |
| 2025-10-10 | 16,170.00 | 16,500.00 | 16,030.00 | 16,480.00 | 16,480.00 | 2,019,023 |
| 2025-10-02 | 15,650.00 | 16,300.00 | 15,650.00 | 15,960.00 | 15,960.00 | 1,684,303 |
| 2025-10-01 | 15,700.00 | 15,710.00 | 15,380.00 | 15,500.00 | 15,500.00 | 658,518 |
| 2025-09-30 | 15,080.00 | 15,620.00 | 15,000.00 | 15,520.00 | 15,520.00 | 789,710 |
| 2025-09-29 | 15,250.00 | 15,290.00 | 15,080.00 | 15,080.00 | 15,080.00 | 516,504 |
| 2025-09-26 | 15,580.00 | 15,590.00 | 15,080.00 | 15,160.00 | 15,160.00 | 781,502 |
| 2025-09-25 | 15,850.00 | 15,890.00 | 15,500.00 | 15,530.00 | 15,530.00 | 602,227 |
| 2025-09-24 | 16,040.00 | 16,070.00 | 15,680.00 | 15,740.00 | 15,740.00 | 643,687 |
| 2025-09-23 | 16,030.00 | 16,330.00 | 15,920.00 | 15,930.00 | 15,930.00 | 860,370 |
| 2025-09-22 | 15,940.00 | 16,260.00 | 15,900.00 | 15,900.00 | 15,900.00 | 952,118 |
| 2025-09-19 | 16,010.00 | 16,110.00 | 15,810.00 | 15,930.00 | 15,930.00 | 727,560 |
| 2025-09-18 | 16,120.00 | 16,230.00 | 15,830.00 | 15,870.00 | 15,870.00 | 910,496 |
| 2025-09-17 | 16,170.00 | 16,290.00 | 15,950.00 | 16,000.00 | 16,000.00 | 766,140 |
| 2025-09-16 | 16,320.00 | 16,420.00 | 16,110.00 | 16,290.00 | 16,290.00 | 916,331 |
| 2025-09-15 | 16,340.00 | 16,380.00 | 16,110.00 | 16,240.00 | 16,240.00 | 814,367 |
| 2025-09-12 | 16,590.00 | 16,610.00 | 16,310.00 | 16,470.00 | 16,470.00 | 1,201,314 |
| 2025-09-11 | 16,480.00 | 16,750.00 | 16,150.00 | 16,720.00 | 16,720.00 | 2,296,166 |
| 2025-09-10 | 15,710.00 | 16,330.00 | 15,550.00 | 16,170.00 | 16,170.00 | 2,201,837 |
| 2025-09-09 | 14,910.00 | 15,590.00 | 14,870.00 | 15,410.00 | 15,410.00 | 1,508,424 |
| 2025-09-08 | 15,170.00 | 15,170.00 | 14,740.00 | 14,840.00 | 14,840.00 | 1,197,261 |
| 2025-09-05 | 15,170.00 | 15,290.00 | 15,120.00 | 15,200.00 | 15,200.00 | 369,802 |
| 2025-09-04 | 15,310.00 | 15,370.00 | 15,090.00 | 15,160.00 | 15,160.00 | 598,219 |
| 2025-09-03 | 15,190.00 | 15,420.00 | 15,190.00 | 15,290.00 | 15,290.00 | 496,200 |
| 2025-09-02 | 15,400.00 | 15,530.00 | 15,200.00 | 15,240.00 | 15,240.00 | 486,824 |
| 2025-09-01 | 15,590.00 | 15,680.00 | 15,230.00 | 15,260.00 | 15,260.00 | 538,484 |
| 2025-08-29 | 15,840.00 | 16,040.00 | 15,630.00 | 15,670.00 | 15,670.00 | 708,509 |
| 2025-08-28 | 15,910.00 | 15,910.00 | 15,710.00 | 15,780.00 | 15,780.00 | 618,482 |
| 2025-08-27 | 16,120.00 | 16,180.00 | 15,960.00 | 16,050.00 | 16,050.00 | 637,983 |
| 2025-08-26 | 16,230.00 | 16,240.00 | 15,950.00 | 16,000.00 | 16,000.00 | 794,382 |
| 2025-08-25 | 15,930.00 | 16,020.00 | 15,770.00 | 15,890.00 | 15,890.00 | 433,176 |
| 2025-08-22 | 15,580.00 | 15,930.00 | 15,580.00 | 15,740.00 | 15,740.00 | 696,079 |
| 2025-08-21 | 15,600.00 | 15,750.00 | 15,450.00 | 15,490.00 | 15,490.00 | 693,623 |
| 2025-08-20 | 15,570.00 | 15,750.00 | 15,180.00 | 15,570.00 | 15,570.00 | 1,451,445 |
| 2025-08-19 | 16,350.00 | 16,550.00 | 16,010.00 | 16,020.00 | 16,020.00 | 902,235 |
| 2025-08-18 | 16,620.00 | 16,700.00 | 16,320.00 | 16,340.00 | 16,340.00 | 814,141 |
| 2025-08-14 | 16,700.00 | 16,830.00 | 16,450.00 | 16,800.00 | 16,800.00 | 917,903 |
| 2025-08-13 | 16,950.00 | 16,970.00 | 16,420.00 | 16,700.00 | 16,700.00 | 1,095,702 |
| 2025-08-12 | 17,000.00 | 17,460.00 | 16,610.00 | 16,670.00 | 16,670.00 | 2,188,399 |
| 2025-08-11 | 17,670.00 | 17,860.00 | 16,800.00 | 17,000.00 | 17,000.00 | 4,801,069 |
| 2025-08-08 | 16,810.00 | 16,810.00 | 16,470.00 | 16,710.00 | 16,710.00 | 1,051,953 |
| 2025-08-07 | 16,470.00 | 16,990.00 | 16,300.00 | 16,840.00 | 16,840.00 | 2,218,581 |
| 2025-08-06 | 16,260.00 | 16,440.00 | 16,040.00 | 16,420.00 | 16,420.00 | 950,948 |
| 2025-08-05 | 16,190.00 | 16,550.00 | 16,040.00 | 16,450.00 | 16,450.00 | 2,132,151 |
| 2025-08-04 | 15,050.00 | 16,090.00 | 15,010.00 | 15,880.00 | 15,880.00 | 2,005,202 |
| 2025-08-01 | 16,120.00 | 16,130.00 | 15,100.00 | 15,110.00 | 15,110.00 | 1,663,862 |
| 2025-07-31 | 15,630.00 | 16,180.00 | 15,630.00 | 15,730.00 | 15,730.00 | 1,247,477 |
| 2025-07-30 | 15,790.00 | 15,980.00 | 15,560.00 | 15,610.00 | 15,610.00 | 638,582 |
| 2025-07-29 | 15,860.00 | 15,910.00 | 15,470.00 | 15,780.00 | 15,780.00 | 900,407 |
| 2025-07-28 | 15,860.00 | 15,980.00 | 15,750.00 | 15,880.00 | 15,880.00 | 770,127 |
| 2025-07-25 | 15,870.00 | 16,000.00 | 15,750.00 | 15,820.00 | 15,820.00 | 589,560 |
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.