Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 16,300.00 | 16,330.00 | 15,960.00 | 15,980.00 | 15,980.00 | 1,118,974 |
| 2025-07-23 | 15,970.00 | 16,590.00 | 15,900.00 | 16,220.00 | 16,220.00 | 1,847,054 |
| 2025-07-22 | 16,160.00 | 16,160.00 | 15,650.00 | 15,770.00 | 15,770.00 | 829,771 |
| 2025-07-21 | 15,980.00 | 16,080.00 | 15,850.00 | 16,020.00 | 16,020.00 | 698,760 |
| 2025-07-18 | 16,030.00 | 16,150.00 | 15,760.00 | 16,000.00 | 16,000.00 | 788,440 |
| 2025-07-17 | 16,200.00 | 16,200.00 | 15,800.00 | 15,900.00 | 15,900.00 | 738,014 |
| 2025-07-16 | 16,000.00 | 16,250.00 | 15,760.00 | 15,900.00 | 15,900.00 | 924,645 |
| 2025-07-15 | 16,020.00 | 16,110.00 | 15,780.00 | 16,020.00 | 16,020.00 | 1,020,669 |
| 2025-07-14 | 15,860.00 | 15,900.00 | 15,560.00 | 15,680.00 | 15,680.00 | 767,009 |
| 2025-07-11 | 16,190.00 | 16,210.00 | 15,910.00 | 15,910.00 | 15,910.00 | 697,585 |
| 2025-07-10 | 16,160.00 | 16,200.00 | 15,900.00 | 16,050.00 | 16,050.00 | 982,185 |
| 2025-07-09 | 16,320.00 | 16,360.00 | 15,890.00 | 16,080.00 | 16,080.00 | 1,110,007 |
| 2025-07-08 | 15,380.00 | 15,770.00 | 15,380.00 | 15,750.00 | 15,750.00 | 1,314,633 |
| 2025-07-07 | 15,280.00 | 15,740.00 | 15,200.00 | 15,530.00 | 15,530.00 | 892,068 |
| 2025-07-04 | 16,160.00 | 16,180.00 | 15,420.00 | 15,470.00 | 15,470.00 | 2,318,206 |
| 2025-07-03 | 16,760.00 | 16,770.00 | 15,980.00 | 16,010.00 | 16,010.00 | 2,071,454 |
| 2025-07-02 | 17,250.00 | 17,280.00 | 16,380.00 | 16,600.00 | 16,600.00 | 2,065,009 |
| 2025-07-01 | 17,470.00 | 18,090.00 | 17,120.00 | 17,250.00 | 17,250.00 | 5,223,757 |
| 2025-06-30 | 16,850.00 | 17,740.00 | 16,650.00 | 17,240.00 | 17,240.00 | 3,443,044 |
| 2025-06-27 | 16,890.00 | 16,900.00 | 16,370.00 | 16,440.00 | 16,440.00 | 1,398,106 |
| 2025-06-26 | 17,090.00 | 17,160.00 | 16,380.00 | 16,610.00 | 16,610.00 | 2,219,129 |
| 2025-06-25 | 17,770.00 | 18,170.00 | 17,200.00 | 17,220.00 | 17,220.00 | 3,021,250 |
| 2025-06-24 | 18,050.00 | 18,060.00 | 17,090.00 | 17,570.00 | 17,570.00 | 3,927,430 |
| 2025-06-23 | 16,160.00 | 17,590.00 | 16,080.00 | 17,550.00 | 17,550.00 | 7,517,470 |
| 2025-06-20 | 17,130.00 | 17,450.00 | 16,310.00 | 16,530.00 | 16,530.00 | 8,150,431 |
| 2025-06-19 | 16,050.00 | 16,100.00 | 15,700.00 | 16,030.00 | 16,030.00 | 1,374,451 |
| 2025-06-18 | 15,750.00 | 16,040.00 | 15,620.00 | 15,870.00 | 15,870.00 | 1,488,576 |
| 2025-06-17 | 16,390.00 | 16,400.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2,264,201 |
| 2025-06-16 | 15,680.00 | 16,020.00 | 15,450.00 | 15,940.00 | 15,940.00 | 2,631,375 |
| 2025-06-13 | 16,200.00 | 16,390.00 | 15,730.00 | 15,940.00 | 15,940.00 | 3,124,073 |
| 2025-06-12 | 16,770.00 | 16,940.00 | 16,160.00 | 16,260.00 | 16,260.00 | 3,820,083 |
| 2025-06-11 | 15,360.00 | 16,540.00 | 15,300.00 | 16,330.00 | 16,330.00 | 6,648,866 |
| 2025-06-10 | 16,700.00 | 16,710.00 | 15,170.00 | 15,490.00 | 15,490.00 | 7,805,888 |
| 2025-06-09 | 14,280.00 | 15,700.00 | 14,190.00 | 15,400.00 | 15,400.00 | 10,437,680 |
| 2025-06-05 | 13,740.00 | 13,800.00 | 13,340.00 | 13,660.00 | 13,660.00 | 2,060,006 |
| 2025-06-04 | 12,870.00 | 13,490.00 | 12,860.00 | 13,290.00 | 13,290.00 | 2,496,765 |
| 2025-06-02 | 12,780.00 | 12,780.00 | 12,580.00 | 12,640.00 | 12,640.00 | 514,500 |
| 2025-05-30 | 12,960.00 | 12,970.00 | 12,690.00 | 12,780.00 | 12,780.00 | 802,466 |
| 2025-05-29 | 12,750.00 | 13,040.00 | 12,710.00 | 12,840.00 | 12,840.00 | 1,393,082 |
| 2025-05-28 | 12,870.00 | 12,890.00 | 12,520.00 | 12,580.00 | 12,580.00 | 1,013,883 |
| 2025-05-27 | 12,570.00 | 12,720.00 | 12,410.00 | 12,700.00 | 12,700.00 | 737,909 |
| 2025-05-26 | 12,650.00 | 12,770.00 | 12,410.00 | 12,640.00 | 12,640.00 | 950,479 |
| 2025-05-23 | 12,150.00 | 12,480.00 | 12,090.00 | 12,390.00 | 12,390.00 | 766,999 |
| 2025-05-22 | 12,190.00 | 12,410.00 | 12,050.00 | 12,100.00 | 12,100.00 | 674,735 |
| 2025-05-21 | 12,430.00 | 12,430.00 | 12,170.00 | 12,210.00 | 12,210.00 | 632,657 |
| 2025-05-20 | 12,350.00 | 12,460.00 | 12,220.00 | 12,350.00 | 12,350.00 | 705,453 |
| 2025-05-19 | 12,280.00 | 12,570.00 | 12,090.00 | 12,270.00 | 12,270.00 | 1,166,924 |
| 2025-05-16 | 12,280.00 | 12,390.00 | 12,020.00 | 12,130.00 | 12,130.00 | 664,680 |
| 2025-05-15 | 12,800.00 | 12,800.00 | 12,210.00 | 12,280.00 | 12,280.00 | 903,702 |
| 2025-05-14 | 12,050.00 | 12,620.00 | 12,030.00 | 12,480.00 | 12,480.00 | 1,420,442 |
| 2025-05-13 | 11,980.00 | 12,030.00 | 11,880.00 | 11,960.00 | 11,960.00 | 439,850 |
| 2025-05-12 | 11,920.00 | 12,030.00 | 11,850.00 | 11,910.00 | 11,910.00 | 577,230 |
| 2025-05-09 | 11,940.00 | 11,950.00 | 11,710.00 | 11,740.00 | 11,740.00 | 364,730 |
| 2025-05-08 | 11,790.00 | 11,940.00 | 11,720.00 | 11,820.00 | 11,820.00 | 454,806 |
| 2025-05-07 | 11,870.00 | 11,930.00 | 11,660.00 | 11,760.00 | 11,760.00 | 573,117 |
| 2025-05-02 | 11,750.00 | 11,980.00 | 11,710.00 | 11,760.00 | 11,760.00 | 564,573 |
| 2025-04-30 | 12,020.00 | 12,020.00 | 11,530.00 | 11,630.00 | 11,630.00 | 643,858 |
| 2025-04-29 | 11,850.00 | 12,030.00 | 11,780.00 | 11,880.00 | 11,880.00 | 780,408 |
| 2025-04-28 | 11,810.00 | 11,840.00 | 11,650.00 | 11,690.00 | 11,690.00 | 365,956 |
| 2025-04-25 | 11,780.00 | 11,830.00 | 11,730.00 | 11,770.00 | 11,770.00 | 553,813 |
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.