Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,840.00 | 11,840.00 | 11,570.00 | 11,670.00 | 11,670.00 | 325,618 |
| 2025-04-23 | 11,580.00 | 11,780.00 | 11,520.00 | 11,660.00 | 11,660.00 | 849,612 |
| 2025-04-22 | 11,340.00 | 11,510.00 | 11,310.00 | 11,350.00 | 11,350.00 | 439,952 |
| 2025-04-21 | 11,570.00 | 11,600.00 | 11,430.00 | 11,500.00 | 11,500.00 | 313,740 |
| 2025-04-18 | 11,730.00 | 11,730.00 | 11,400.00 | 11,550.00 | 11,550.00 | 451,093 |
| 2025-04-17 | 11,250.00 | 11,470.00 | 11,220.00 | 11,470.00 | 11,470.00 | 447,544 |
| 2025-04-16 | 11,710.00 | 11,730.00 | 11,200.00 | 11,260.00 | 11,260.00 | 562,030 |
| 2025-04-15 | 11,350.00 | 11,570.00 | 11,260.00 | 11,460.00 | 11,460.00 | 530,694 |
| 2025-04-14 | 11,420.00 | 11,430.00 | 11,230.00 | 11,360.00 | 11,360.00 | 473,000 |
| 2025-04-11 | 10,790.00 | 11,290.00 | 10,750.00 | 11,280.00 | 11,280.00 | 541,662 |
| 2025-04-10 | 10,720.00 | 11,010.00 | 10,550.00 | 11,010.00 | 11,010.00 | 980,682 |
| 2025-04-09 | 10,090.00 | 10,400.00 | 10,020.00 | 10,100.00 | 10,100.00 | 849,119 |
| 2025-04-08 | 10,680.00 | 10,800.00 | 10,250.00 | 10,400.00 | 10,400.00 | 856,078 |
| 2025-04-07 | 10,700.00 | 10,760.00 | 10,400.00 | 10,520.00 | 10,520.00 | 1,150,002 |
| 2025-04-04 | 10,890.00 | 11,370.00 | 10,890.00 | 11,210.00 | 11,210.00 | 659,220 |
| 2025-04-03 | 10,710.00 | 11,190.00 | 10,710.00 | 11,140.00 | 11,140.00 | 492,505 |
| 2025-04-02 | 11,550.00 | 11,560.00 | 11,070.00 | 11,090.00 | 11,090.00 | 808,207 |
| 2025-04-01 | 11,430.00 | 11,600.00 | 11,290.00 | 11,510.00 | 11,510.00 | 557,495 |
| 2025-03-31 | 11,550.00 | 11,690.00 | 11,380.00 | 11,430.00 | 11,430.00 | 733,129 |
| 2025-03-28 | 12,250.00 | 12,340.00 | 11,880.00 | 11,950.00 | 11,950.00 | 625,565 |
| 2025-03-27 | 12,660.00 | 12,670.00 | 12,270.00 | 12,280.00 | 12,280.00 | 572,555 |
| 2025-03-26 | 12,420.00 | 12,770.00 | 12,400.00 | 12,620.00 | 12,620.00 | 888,029 |
| 2025-03-25 | 12,580.00 | 12,680.00 | 12,240.00 | 12,310.00 | 12,310.00 | 479,608 |
| 2025-03-24 | 12,410.00 | 12,700.00 | 12,410.00 | 12,490.00 | 12,490.00 | 380,602 |
| 2025-03-21 | 12,560.00 | 12,680.00 | 12,230.00 | 12,510.00 | 12,510.00 | 1,060,303 |
| 2025-03-20 | 12,790.00 | 12,980.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1,491,359 |
| 2025-03-19 | 12,700.00 | 12,930.00 | 12,610.00 | 12,640.00 | 12,640.00 | 1,232,375 |
| 2025-03-18 | 12,990.00 | 13,280.00 | 12,790.00 | 12,820.00 | 12,820.00 | 1,881,306 |
| 2025-03-17 | 13,150.00 | 13,240.00 | 12,650.00 | 12,750.00 | 12,750.00 | 2,775,346 |
| 2025-03-14 | 12,610.00 | 13,560.00 | 12,120.00 | 13,010.00 | 13,010.00 | 11,322,200 |
| 2025-03-13 | 11,940.00 | 12,850.00 | 11,940.00 | 12,120.00 | 12,120.00 | 2,542,527 |
| 2025-03-12 | 11,820.00 | 11,960.00 | 11,730.00 | 11,940.00 | 11,940.00 | 740,796 |
| 2025-03-11 | 11,800.00 | 11,860.00 | 11,590.00 | 11,790.00 | 11,790.00 | 1,139,862 |
| 2025-03-10 | 12,290.00 | 12,290.00 | 12,120.00 | 12,150.00 | 12,150.00 | 580,238 |
| 2025-03-07 | 12,450.00 | 12,450.00 | 12,220.00 | 12,290.00 | 12,290.00 | 589,820 |
| 2025-03-06 | 12,510.00 | 12,770.00 | 12,410.00 | 12,450.00 | 12,450.00 | 1,380,608 |
| 2025-03-05 | 12,020.00 | 12,340.00 | 12,020.00 | 12,330.00 | 12,330.00 | 714,557 |
| 2025-03-04 | 11,740.00 | 12,180.00 | 11,710.00 | 12,040.00 | 12,040.00 | 674,774 |
| 2025-02-28 | 12,360.00 | 12,390.00 | 12,020.00 | 12,020.00 | 12,020.00 | 1,369,681 |
| 2025-02-27 | 12,710.00 | 12,810.00 | 12,500.00 | 12,520.00 | 12,520.00 | 822,921 |
| 2025-02-26 | 12,590.00 | 12,760.00 | 12,580.00 | 12,680.00 | 12,680.00 | 881,760 |
| 2025-02-25 | 12,650.00 | 12,670.00 | 12,460.00 | 12,600.00 | 12,600.00 | 1,000,655 |
| 2025-02-24 | 12,700.00 | 12,830.00 | 12,660.00 | 12,750.00 | 12,750.00 | 977,634 |
| 2025-02-21 | 12,980.00 | 13,030.00 | 12,830.00 | 12,910.00 | 12,910.00 | 957,214 |
| 2025-02-20 | 13,370.00 | 13,420.00 | 12,960.00 | 12,970.00 | 12,970.00 | 1,962,813 |
| 2025-02-19 | 13,900.00 | 13,950.00 | 13,290.00 | 13,420.00 | 13,420.00 | 3,296,007 |
| 2025-02-18 | 13,320.00 | 13,780.00 | 13,250.00 | 13,630.00 | 13,630.00 | 4,387,445 |
| 2025-02-17 | 13,000.00 | 13,250.00 | 12,810.00 | 13,160.00 | 13,160.00 | 1,727,439 |
| 2025-02-14 | 13,320.00 | 13,320.00 | 12,900.00 | 12,920.00 | 12,920.00 | 1,578,323 |
| 2025-02-13 | 13,080.00 | 13,240.00 | 12,940.00 | 13,170.00 | 13,170.00 | 2,344,194 |
| 2025-02-12 | 12,660.00 | 13,000.00 | 12,540.00 | 12,930.00 | 12,930.00 | 1,760,636 |
| 2025-02-11 | 12,850.00 | 13,030.00 | 12,690.00 | 12,720.00 | 12,720.00 | 1,273,524 |
| 2025-02-10 | 13,090.00 | 13,090.00 | 12,750.00 | 12,770.00 | 12,770.00 | 1,465,829 |
| 2025-02-07 | 13,020.00 | 13,090.00 | 12,570.00 | 12,900.00 | 12,900.00 | 1,926,677 |
| 2025-02-06 | 13,080.00 | 13,220.00 | 12,820.00 | 13,020.00 | 13,020.00 | 2,495,328 |
| 2025-02-05 | 13,130.00 | 13,230.00 | 12,290.00 | 12,790.00 | 12,790.00 | 1,977,570 |
| 2025-02-04 | 12,840.00 | 13,030.00 | 12,750.00 | 12,930.00 | 12,930.00 | 1,363,339 |
| 2025-02-03 | 12,850.00 | 12,860.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1,793,901 |
| 2025-01-31 | 13,270.00 | 13,480.00 | 13,020.00 | 13,090.00 | 13,090.00 | 2,362,854 |
| 2025-01-24 | 13,680.00 | 13,910.00 | 13,610.00 | 13,830.00 | 13,830.00 | 1,894,206 |
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.