Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,125.00 | 1,249.00 | 1,125.00 | 1,176.00 | 1,031.66 | 1,070,117 |
| 2024-07-24 | 1,140.00 | 1,152.00 | 1,132.00 | 1,146.00 | 1,005.34 | 126,514 |
| 2024-07-23 | 1,157.00 | 1,172.00 | 1,135.00 | 1,141.00 | 1,000.95 | 180,679 |
| 2024-07-22 | 1,170.00 | 1,170.00 | 1,131.00 | 1,157.00 | 1,014.99 | 406,251 |
| 2024-07-19 | 1,176.00 | 1,230.00 | 1,160.00 | 1,172.00 | 1,028.15 | 320,688 |
| 2024-07-18 | 1,206.00 | 1,210.00 | 1,180.00 | 1,188.00 | 1,042.18 | 265,632 |
| 2024-07-17 | 1,209.00 | 1,220.00 | 1,192.00 | 1,206.00 | 1,057.97 | 215,043 |
| 2024-07-16 | 1,229.00 | 1,229.00 | 1,183.00 | 1,209.00 | 1,060.60 | 267,726 |
| 2024-07-15 | 1,227.00 | 1,265.00 | 1,210.00 | 1,212.00 | 1,063.24 | 444,968 |
| 2024-07-12 | 1,250.00 | 1,251.00 | 1,200.00 | 1,229.00 | 1,078.15 | 526,480 |
| 2024-07-11 | 1,177.00 | 1,275.00 | 1,162.00 | 1,232.00 | 1,080.78 | 2,882,495 |
| 2024-07-10 | 1,167.00 | 1,223.00 | 1,138.00 | 1,147.00 | 1,006.21 | 1,087,976 |
| 2024-07-09 | 1,171.00 | 1,390.00 | 1,161.00 | 1,167.00 | 1,023.76 | 10,202,184 |
| 2024-07-08 | 1,107.00 | 1,150.00 | 1,107.00 | 1,131.00 | 992.18 | 85,553 |
| 2024-07-05 | 1,117.00 | 1,123.00 | 1,113.00 | 1,116.00 | 979.02 | 114,942 |
| 2024-07-04 | 1,146.00 | 1,148.00 | 1,117.00 | 1,123.00 | 985.16 | 88,970 |
| 2024-07-03 | 1,154.00 | 1,178.00 | 1,130.00 | 1,133.00 | 993.93 | 139,634 |
| 2024-07-02 | 1,156.00 | 1,170.00 | 1,139.00 | 1,156.00 | 1,014.11 | 141,578 |
| 2024-07-01 | 1,170.00 | 1,190.00 | 1,155.00 | 1,158.00 | 1,015.86 | 201,468 |
| 2024-06-28 | 1,139.00 | 1,194.00 | 1,125.00 | 1,176.00 | 1,031.66 | 291,901 |
| 2024-06-27 | 1,130.00 | 1,143.00 | 1,116.00 | 1,139.00 | 999.20 | 112,629 |
| 2024-06-26 | 1,132.00 | 1,148.00 | 1,125.00 | 1,128.00 | 989.55 | 90,582 |
| 2024-06-25 | 1,135.00 | 1,155.00 | 1,124.00 | 1,135.00 | 995.69 | 60,128 |
| 2024-06-24 | 1,160.00 | 1,184.00 | 1,131.00 | 1,135.00 | 995.69 | 188,074 |
| 2024-06-21 | 1,170.00 | 1,200.00 | 1,153.00 | 1,173.00 | 1,029.02 | 215,362 |
| 2024-06-20 | 1,155.00 | 1,197.00 | 1,150.00 | 1,176.00 | 1,031.66 | 248,685 |
| 2024-06-19 | 1,319.00 | 1,319.00 | 1,158.00 | 1,169.00 | 1,025.51 | 1,611,455 |
| 2024-06-18 | 1,127.00 | 1,128.00 | 1,112.00 | 1,121.00 | 983.41 | 96,392 |
| 2024-06-17 | 1,115.00 | 1,132.00 | 1,110.00 | 1,127.00 | 988.67 | 106,794 |
| 2024-06-14 | 1,148.00 | 1,155.00 | 1,117.00 | 1,133.00 | 993.93 | 281,571 |
| 2024-06-13 | 1,146.00 | 1,168.00 | 1,146.00 | 1,148.00 | 1,007.09 | 122,694 |
| 2024-06-12 | 1,151.00 | 1,203.00 | 1,136.00 | 1,155.00 | 1,013.23 | 214,507 |
| 2024-06-11 | 1,165.00 | 1,169.00 | 1,143.00 | 1,146.00 | 1,005.34 | 216,494 |
| 2024-06-10 | 1,209.00 | 1,209.00 | 1,159.00 | 1,165.00 | 1,022.01 | 220,501 |
| 2024-06-07 | 1,198.00 | 1,230.00 | 1,191.00 | 1,191.00 | 1,044.81 | 130,897 |
| 2024-06-05 | 1,184.00 | 1,259.00 | 1,182.00 | 1,200.00 | 1,052.71 | 178,139 |
| 2024-06-04 | 1,200.00 | 1,218.00 | 1,175.00 | 1,188.00 | 1,042.18 | 277,803 |
| 2024-06-03 | 1,215.00 | 1,229.00 | 1,190.00 | 1,200.00 | 1,052.71 | 220,187 |
| 2024-05-31 | 1,240.00 | 1,240.00 | 1,195.00 | 1,215.00 | 1,065.87 | 257,662 |
| 2024-05-30 | 1,255.00 | 1,274.00 | 1,224.00 | 1,224.00 | 1,073.76 | 202,076 |
| 2024-05-29 | 1,268.00 | 1,300.00 | 1,247.00 | 1,255.00 | 1,100.96 | 246,779 |
| 2024-05-28 | 1,300.00 | 1,327.00 | 1,210.00 | 1,268.00 | 1,112.36 | 528,522 |
| 2024-05-27 | 1,306.00 | 1,328.00 | 1,262.00 | 1,300.00 | 1,140.44 | 432,994 |
| 2024-05-24 | 1,234.00 | 1,329.00 | 1,201.00 | 1,291.00 | 1,132.54 | 915,924 |
| 2024-05-23 | 1,215.00 | 1,238.00 | 1,190.00 | 1,234.00 | 1,082.54 | 252,098 |
| 2024-05-22 | 1,233.00 | 1,296.00 | 1,220.00 | 1,220.00 | 1,070.25 | 209,759 |
| 2024-05-21 | 1,262.00 | 1,262.00 | 1,231.00 | 1,232.00 | 1,080.78 | 233,684 |
| 2024-05-20 | 1,222.00 | 1,349.00 | 1,222.00 | 1,260.00 | 1,105.34 | 1,202,781 |
| 2024-05-17 | 1,250.00 | 1,250.00 | 1,214.00 | 1,222.00 | 1,072.01 | 332,578 |
| 2024-05-16 | 1,261.00 | 1,279.00 | 1,240.00 | 1,250.00 | 1,096.57 | 308,717 |
| 2024-05-14 | 1,310.00 | 1,319.00 | 1,255.00 | 1,261.00 | 1,106.22 | 356,576 |
| 2024-05-13 | 1,291.00 | 1,334.00 | 1,252.00 | 1,306.00 | 1,145.70 | 765,228 |
| 2024-05-10 | 1,244.00 | 1,323.00 | 1,232.00 | 1,291.00 | 1,132.54 | 1,115,942 |
| 2024-05-09 | 1,251.00 | 1,264.00 | 1,228.00 | 1,244.00 | 1,091.31 | 239,524 |
| 2024-05-08 | 1,234.00 | 1,262.00 | 1,233.00 | 1,252.00 | 1,098.33 | 449,203 |
| 2024-05-07 | 1,216.00 | 1,250.00 | 1,207.00 | 1,247.00 | 1,093.94 | 388,075 |
| 2024-05-03 | 1,207.00 | 1,239.00 | 1,180.00 | 1,222.00 | 1,072.01 | 453,709 |
| 2024-05-02 | 1,200.00 | 1,266.00 | 1,165.00 | 1,207.00 | 1,058.85 | 405,862 |
| 2024-04-30 | 1,184.00 | 1,215.00 | 1,125.00 | 1,210.00 | 1,061.48 | 512,632 |
| 2024-04-29 | 1,130.00 | 1,230.00 | 1,121.00 | 1,184.00 | 1,038.67 | 1,395,601 |
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.