Taihan Electric Wire Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11,700.00 | 12,670.00 | 11,700.00 | 12,320.00 | 12,320.00 | 2,485,410 |
| 2024-10-25 | 11,700.00 | 11,980.00 | 11,620.00 | 11,640.00 | 11,640.00 | 873,310 |
| 2024-10-24 | 11,790.00 | 11,840.00 | 11,690.00 | 11,700.00 | 11,700.00 | 657,506 |
| 2024-10-23 | 11,950.00 | 12,070.00 | 11,800.00 | 11,880.00 | 11,880.00 | 886,750 |
| 2024-10-22 | 12,290.00 | 12,330.00 | 11,940.00 | 12,000.00 | 12,000.00 | 1,154,814 |
| 2024-10-21 | 12,520.00 | 12,600.00 | 12,270.00 | 12,290.00 | 12,290.00 | 1,149,243 |
| 2024-10-18 | 12,920.00 | 12,930.00 | 12,430.00 | 12,470.00 | 12,470.00 | 1,282,865 |
| 2024-10-17 | 12,500.00 | 12,850.00 | 12,410.00 | 12,790.00 | 12,790.00 | 2,221,230 |
| 2024-10-16 | 12,520.00 | 12,540.00 | 12,280.00 | 12,360.00 | 12,360.00 | 981,683 |
| 2024-10-15 | 12,740.00 | 12,850.00 | 12,490.00 | 12,660.00 | 12,660.00 | 1,323,192 |
| 2024-10-14 | 12,190.00 | 12,890.00 | 12,190.00 | 12,700.00 | 12,700.00 | 2,635,307 |
| 2024-10-11 | 12,600.00 | 12,690.00 | 12,120.00 | 12,130.00 | 12,130.00 | 1,751,135 |
| 2024-10-10 | 12,680.00 | 12,810.00 | 12,420.00 | 12,610.00 | 12,610.00 | 2,214,355 |
| 2024-10-08 | 12,880.00 | 12,890.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1,996,548 |
| 2024-10-07 | 13,330.00 | 13,390.00 | 12,720.00 | 12,850.00 | 12,850.00 | 3,834,315 |
| 2024-10-04 | 12,350.00 | 13,780.00 | 12,150.00 | 13,280.00 | 13,280.00 | 13,520,590 |
| 2024-10-02 | 11,900.00 | 12,110.00 | 11,740.00 | 11,940.00 | 11,940.00 | 872,596 |
| 2024-09-30 | 12,380.00 | 12,420.00 | 12,030.00 | 12,030.00 | 12,030.00 | 834,858 |
| 2024-09-27 | 12,600.00 | 12,620.00 | 12,240.00 | 12,260.00 | 12,260.00 | 1,407,495 |
| 2024-09-26 | 12,310.00 | 12,530.00 | 12,180.00 | 12,390.00 | 12,390.00 | 1,380,326 |
| 2024-09-25 | 12,310.00 | 12,480.00 | 12,000.00 | 12,050.00 | 12,050.00 | 2,323,267 |
| 2024-09-24 | 11,750.00 | 11,970.00 | 11,730.00 | 11,950.00 | 11,950.00 | 1,200,410 |
| 2024-09-23 | 11,710.00 | 11,820.00 | 11,570.00 | 11,630.00 | 11,630.00 | 842,765 |
| 2024-09-20 | 11,610.00 | 12,160.00 | 11,540.00 | 11,700.00 | 11,700.00 | 2,384,278 |
| 2024-09-19 | 11,580.00 | 11,680.00 | 11,330.00 | 11,410.00 | 11,410.00 | 1,188,019 |
| 2024-09-13 | 11,380.00 | 11,440.00 | 11,090.00 | 11,270.00 | 11,270.00 | 732,968 |
| 2024-09-12 | 11,000.00 | 11,260.00 | 10,920.00 | 11,220.00 | 11,220.00 | 1,349,890 |
| 2024-09-11 | 10,670.00 | 10,960.00 | 10,620.00 | 10,780.00 | 10,780.00 | 943,779 |
| 2024-09-10 | 10,890.00 | 10,920.00 | 10,600.00 | 10,630.00 | 10,630.00 | 707,857 |
| 2024-09-09 | 10,370.00 | 10,880.00 | 10,270.00 | 10,770.00 | 10,770.00 | 1,035,560 |
| 2024-09-06 | 11,090.00 | 11,120.00 | 10,610.00 | 10,680.00 | 10,680.00 | 1,365,813 |
| 2024-09-05 | 11,420.00 | 11,500.00 | 10,910.00 | 11,000.00 | 11,000.00 | 1,492,255 |
| 2024-09-04 | 11,550.00 | 11,650.00 | 11,360.00 | 11,370.00 | 11,370.00 | 1,580,111 |
| 2024-09-03 | 12,100.00 | 12,250.00 | 11,840.00 | 11,910.00 | 11,910.00 | 1,286,584 |
| 2024-09-02 | 12,400.00 | 12,420.00 | 12,070.00 | 12,090.00 | 12,090.00 | 876,796 |
| 2024-08-30 | 12,190.00 | 12,530.00 | 12,180.00 | 12,300.00 | 12,300.00 | 1,067,749 |
| 2024-08-29 | 12,250.00 | 12,280.00 | 12,050.00 | 12,080.00 | 12,080.00 | 1,113,987 |
| 2024-08-28 | 12,480.00 | 12,530.00 | 12,250.00 | 12,380.00 | 12,380.00 | 1,061,409 |
| 2024-08-27 | 12,450.00 | 12,500.00 | 12,170.00 | 12,460.00 | 12,460.00 | 877,037 |
| 2024-08-26 | 12,860.00 | 12,920.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1,186,926 |
| 2024-08-23 | 12,540.00 | 12,860.00 | 12,530.00 | 12,790.00 | 12,790.00 | 973,077 |
| 2024-08-22 | 13,510.00 | 13,750.00 | 12,650.00 | 12,700.00 | 12,700.00 | 3,507,552 |
| 2024-08-21 | 13,000.00 | 13,070.00 | 12,810.00 | 13,030.00 | 13,030.00 | 953,945 |
| 2024-08-20 | 13,100.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 943,597 |
| 2024-08-19 | 13,400.00 | 13,440.00 | 12,900.00 | 12,910.00 | 12,910.00 | 1,233,668 |
| 2024-08-16 | 13,450.00 | 13,620.00 | 13,370.00 | 13,400.00 | 13,400.00 | 1,282,480 |
| 2024-08-14 | 13,340.00 | 13,550.00 | 13,170.00 | 13,240.00 | 13,240.00 | 1,417,439 |
| 2024-08-13 | 13,490.00 | 13,670.00 | 13,140.00 | 13,160.00 | 13,160.00 | 1,112,754 |
| 2024-08-12 | 13,370.00 | 13,500.00 | 13,240.00 | 13,430.00 | 13,430.00 | 901,040 |
| 2024-08-09 | 13,340.00 | 13,450.00 | 13,150.00 | 13,310.00 | 13,310.00 | 1,697,829 |
| 2024-08-08 | 12,980.00 | 13,190.00 | 12,760.00 | 13,070.00 | 13,070.00 | 1,480,843 |
| 2024-08-07 | 12,640.00 | 13,300.00 | 12,570.00 | 13,090.00 | 13,090.00 | 1,836,377 |
| 2024-08-06 | 11,720.00 | 13,100.00 | 11,720.00 | 12,730.00 | 12,730.00 | 3,806,822 |
| 2024-08-05 | 12,630.00 | 12,870.00 | 11,170.00 | 11,580.00 | 11,580.00 | 3,869,530 |
| 2024-08-02 | 13,700.00 | 13,700.00 | 13,220.00 | 13,220.00 | 13,220.00 | 2,179,589 |
| 2024-08-01 | 13,920.00 | 14,510.00 | 13,920.00 | 14,000.00 | 14,000.00 | 2,879,076 |
| 2024-07-31 | 13,580.00 | 13,820.00 | 13,480.00 | 13,790.00 | 13,790.00 | 1,275,386 |
| 2024-07-30 | 13,720.00 | 13,990.00 | 13,510.00 | 13,580.00 | 13,580.00 | 1,658,862 |
| 2024-07-29 | 13,620.00 | 14,010.00 | 13,560.00 | 13,810.00 | 13,810.00 | 1,342,550 |
| 2024-07-26 | 13,970.00 | 14,300.00 | 13,600.00 | 13,620.00 | 13,620.00 | 2,340,901 |
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.