Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,080.00 | 14,100.00 | 13,490.00 | 13,530.00 | 13,530.00 | 2,559,723 |
| 2025-01-22 | 13,890.00 | 14,130.00 | 13,790.00 | 13,970.00 | 13,970.00 | 3,095,649 |
| 2025-01-21 | 13,780.00 | 14,100.00 | 13,700.00 | 13,780.00 | 13,780.00 | 2,220,935 |
| 2025-01-20 | 14,190.00 | 14,190.00 | 13,580.00 | 13,600.00 | 13,600.00 | 3,508,820 |
| 2025-01-17 | 14,340.00 | 14,350.00 | 13,900.00 | 14,020.00 | 14,020.00 | 4,937,699 |
| 2025-01-16 | 13,580.00 | 14,440.00 | 13,400.00 | 14,250.00 | 14,250.00 | 11,595,220 |
| 2025-01-15 | 13,200.00 | 13,630.00 | 12,860.00 | 13,350.00 | 13,350.00 | 6,802,542 |
| 2025-01-14 | 12,680.00 | 13,390.00 | 12,640.00 | 12,830.00 | 12,830.00 | 5,236,866 |
| 2025-01-13 | 12,500.00 | 12,920.00 | 12,290.00 | 12,630.00 | 12,630.00 | 6,775,679 |
| 2025-01-10 | 12,220.00 | 13,100.00 | 12,150.00 | 12,240.00 | 12,240.00 | 6,034,336 |
| 2025-01-09 | 11,950.00 | 12,300.00 | 11,900.00 | 12,170.00 | 12,170.00 | 2,551,158 |
| 2025-01-08 | 11,900.00 | 12,080.00 | 11,860.00 | 12,000.00 | 12,000.00 | 1,076,579 |
| 2025-01-07 | 11,880.00 | 12,040.00 | 11,830.00 | 11,990.00 | 11,990.00 | 1,200,207 |
| 2025-01-06 | 11,760.00 | 11,960.00 | 11,660.00 | 11,810.00 | 11,810.00 | 867,764 |
| 2025-01-03 | 11,690.00 | 11,770.00 | 11,590.00 | 11,650.00 | 11,650.00 | 738,764 |
| 2025-01-02 | 11,150.00 | 11,760.00 | 11,120.00 | 11,680.00 | 11,680.00 | 1,154,611 |
| 2024-12-30 | 11,260.00 | 11,320.00 | 11,080.00 | 11,150.00 | 11,150.00 | 563,790 |
| 2024-12-27 | 11,570.00 | 11,570.00 | 11,210.00 | 11,260.00 | 11,260.00 | 919,980 |
| 2024-12-26 | 11,800.00 | 11,850.00 | 11,530.00 | 11,570.00 | 11,570.00 | 801,870 |
| 2024-12-24 | 11,760.00 | 11,850.00 | 11,550.00 | 11,700.00 | 11,700.00 | 724,585 |
| 2024-12-23 | 11,450.00 | 11,860.00 | 11,450.00 | 11,760.00 | 11,760.00 | 1,186,823 |
| 2024-12-20 | 11,630.00 | 11,700.00 | 11,290.00 | 11,340.00 | 11,340.00 | 1,032,267 |
| 2024-12-19 | 11,430.00 | 11,750.00 | 11,350.00 | 11,750.00 | 11,750.00 | 1,081,293 |
| 2024-12-18 | 11,890.00 | 11,890.00 | 11,650.00 | 11,740.00 | 11,740.00 | 1,086,416 |
| 2024-12-17 | 12,130.00 | 12,230.00 | 11,760.00 | 11,790.00 | 11,790.00 | 2,119,455 |
| 2024-12-16 | 11,700.00 | 12,340.00 | 11,580.00 | 12,040.00 | 12,040.00 | 4,933,206 |
| 2024-12-13 | 11,350.00 | 11,540.00 | 11,270.00 | 11,530.00 | 11,530.00 | 1,068,968 |
| 2024-12-12 | 11,750.00 | 11,760.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1,989,252 |
| 2024-12-11 | 11,260.00 | 11,730.00 | 11,040.00 | 11,470.00 | 11,470.00 | 2,252,106 |
| 2024-12-10 | 10,090.00 | 11,200.00 | 10,090.00 | 11,100.00 | 11,100.00 | 2,156,381 |
| 2024-12-09 | 10,130.00 | 10,360.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,345,577 |
| 2024-12-06 | 10,860.00 | 11,020.00 | 10,320.00 | 10,550.00 | 10,550.00 | 1,633,999 |
| 2024-12-05 | 11,110.00 | 11,200.00 | 10,770.00 | 11,010.00 | 11,010.00 | 1,025,905 |
| 2024-12-04 | 11,240.00 | 11,300.00 | 10,880.00 | 11,010.00 | 11,010.00 | 1,734,606 |
| 2024-12-03 | 11,020.00 | 11,450.00 | 11,000.00 | 11,380.00 | 11,380.00 | 1,226,510 |
| 2024-12-02 | 11,390.00 | 11,590.00 | 11,020.00 | 11,020.00 | 11,020.00 | 1,170,019 |
| 2024-11-29 | 11,640.00 | 11,740.00 | 11,130.00 | 11,310.00 | 11,310.00 | 1,164,883 |
| 2024-11-28 | 11,710.00 | 11,860.00 | 11,550.00 | 11,580.00 | 11,580.00 | 734,436 |
| 2024-11-27 | 11,920.00 | 11,970.00 | 11,670.00 | 11,690.00 | 11,690.00 | 880,632 |
| 2024-11-26 | 11,830.00 | 11,960.00 | 11,670.00 | 11,910.00 | 11,910.00 | 1,216,765 |
| 2024-11-25 | 11,280.00 | 12,160.00 | 11,250.00 | 11,940.00 | 11,940.00 | 3,776,907 |
| 2024-11-22 | 11,540.00 | 11,660.00 | 11,190.00 | 11,210.00 | 11,210.00 | 1,330,105 |
| 2024-11-21 | 11,550.00 | 11,620.00 | 11,380.00 | 11,440.00 | 11,440.00 | 587,778 |
| 2024-11-20 | 11,510.00 | 11,850.00 | 11,280.00 | 11,460.00 | 11,460.00 | 1,099,609 |
| 2024-11-19 | 11,280.00 | 11,900.00 | 11,110.00 | 11,460.00 | 11,460.00 | 1,738,462 |
| 2024-11-18 | 11,170.00 | 11,750.00 | 11,120.00 | 11,260.00 | 11,260.00 | 1,225,184 |
| 2024-11-15 | 11,100.00 | 11,350.00 | 10,960.00 | 11,170.00 | 11,170.00 | 1,157,938 |
| 2024-11-14 | 11,000.00 | 11,430.00 | 10,990.00 | 10,990.00 | 10,990.00 | 1,264,402 |
| 2024-11-13 | 11,400.00 | 11,540.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1,435,218 |
| 2024-11-12 | 12,210.00 | 12,360.00 | 11,520.00 | 11,590.00 | 11,590.00 | 1,551,443 |
| 2024-11-11 | 12,320.00 | 12,610.00 | 12,130.00 | 12,200.00 | 12,200.00 | 1,181,799 |
| 2024-11-08 | 12,440.00 | 12,640.00 | 12,310.00 | 12,370.00 | 12,370.00 | 1,391,825 |
| 2024-11-07 | 12,100.00 | 12,450.00 | 11,930.00 | 12,310.00 | 12,310.00 | 1,315,946 |
| 2024-11-06 | 12,010.00 | 12,400.00 | 11,940.00 | 12,120.00 | 12,120.00 | 1,952,790 |
| 2024-11-05 | 11,830.00 | 12,170.00 | 11,690.00 | 11,890.00 | 11,890.00 | 1,079,352 |
| 2024-11-04 | 11,390.00 | 11,850.00 | 11,300.00 | 11,850.00 | 11,850.00 | 1,119,243 |
| 2024-11-01 | 11,560.00 | 11,640.00 | 11,410.00 | 11,420.00 | 11,420.00 | 861,766 |
| 2024-10-31 | 11,860.00 | 11,890.00 | 11,550.00 | 11,730.00 | 11,730.00 | 1,053,737 |
| 2024-10-30 | 12,190.00 | 12,270.00 | 11,950.00 | 11,970.00 | 11,970.00 | 730,712 |
| 2024-10-29 | 12,360.00 | 12,390.00 | 12,120.00 | 12,190.00 | 12,190.00 | 929,141 |
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.