Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,102.00 | 1,149.00 | 1,098.00 | 1,139.00 | 999.20 | 452,704 |
| 2024-04-25 | 1,119.00 | 1,129.00 | 1,101.00 | 1,101.00 | 965.86 | 276,938 |
| 2024-04-24 | 1,095.00 | 1,139.00 | 1,095.00 | 1,130.00 | 991.30 | 226,879 |
| 2024-04-23 | 1,090.00 | 1,130.00 | 1,090.00 | 1,094.00 | 959.72 | 253,791 |
| 2024-04-22 | 1,141.00 | 1,141.00 | 1,090.00 | 1,101.00 | 965.86 | 446,793 |
| 2024-04-19 | 1,163.00 | 1,166.00 | 1,110.00 | 1,141.00 | 1,000.95 | 430,016 |
| 2024-04-18 | 1,130.00 | 1,190.00 | 1,127.00 | 1,167.00 | 1,023.76 | 441,322 |
| 2024-04-17 | 1,161.00 | 1,181.00 | 1,125.00 | 1,130.00 | 991.30 | 654,567 |
| 2024-04-16 | 1,185.00 | 1,188.00 | 1,134.00 | 1,166.00 | 1,022.88 | 603,115 |
| 2024-04-15 | 1,183.00 | 1,190.00 | 1,161.00 | 1,178.00 | 1,033.41 | 649,482 |
| 2024-04-12 | 1,220.00 | 1,229.00 | 1,170.00 | 1,211.00 | 1,062.36 | 1,218,144 |
| 2024-04-11 | 1,171.00 | 1,247.00 | 1,155.00 | 1,212.00 | 1,063.24 | 2,504,298 |
| 2024-04-09 | 1,074.00 | 1,396.00 | 1,074.00 | 1,205.00 | 1,057.10 | 25,197,864 |
| 2024-04-08 | 1,092.00 | 1,095.00 | 1,061.00 | 1,074.00 | 942.17 | 147,328 |
| 2024-04-05 | 1,111.00 | 1,123.00 | 1,092.00 | 1,096.00 | 961.47 | 175,012 |
| 2024-04-04 | 1,115.00 | 1,130.00 | 1,100.00 | 1,124.00 | 986.04 | 210,440 |
| 2024-04-03 | 1,134.00 | 1,134.00 | 1,095.00 | 1,095.00 | 960.60 | 247,937 |
| 2024-04-02 | 1,135.00 | 1,165.00 | 1,111.00 | 1,136.00 | 996.56 | 257,160 |
| 2024-04-01 | 1,099.00 | 1,152.00 | 1,099.00 | 1,136.00 | 996.56 | 336,601 |
| 2024-03-29 | 1,089.00 | 1,110.00 | 1,089.00 | 1,098.00 | 963.23 | 150,738 |
| 2024-03-28 | 1,102.00 | 1,116.00 | 1,091.00 | 1,100.00 | 964.98 | 127,473 |
| 2024-03-27 | 1,105.00 | 1,112.00 | 1,098.00 | 1,102.00 | 966.74 | 132,357 |
| 2024-03-26 | 1,120.00 | 1,120.00 | 1,094.00 | 1,105.00 | 969.37 | 183,116 |
| 2024-03-25 | 1,145.00 | 1,145.00 | 1,111.00 | 1,120.00 | 982.53 | 236,213 |
| 2024-03-22 | 1,097.00 | 1,162.00 | 1,071.00 | 1,144.00 | 1,003.58 | 694,176 |
| 2024-03-21 | 1,055.00 | 1,094.00 | 1,040.00 | 1,087.00 | 953.58 | 488,438 |
| 2024-03-20 | 1,041.00 | 1,047.00 | 1,033.00 | 1,040.00 | 912.35 | 109,578 |
| 2024-03-19 | 1,058.00 | 1,070.00 | 1,030.00 | 1,041.00 | 913.23 | 550,076 |
| 2024-03-18 | 1,066.00 | 1,080.00 | 1,063.00 | 1,068.00 | 936.91 | 193,384 |
| 2024-03-15 | 1,071.00 | 1,073.00 | 1,058.00 | 1,061.00 | 930.77 | 156,001 |
| 2024-03-14 | 1,116.00 | 1,119.00 | 1,068.00 | 1,070.00 | 938.67 | 362,238 |
| 2024-03-13 | 1,073.00 | 1,117.00 | 1,070.00 | 1,116.00 | 979.02 | 383,273 |
| 2024-03-12 | 1,083.00 | 1,083.00 | 1,060.00 | 1,073.00 | 941.30 | 345,325 |
| 2024-03-11 | 1,063.00 | 1,086.00 | 1,056.00 | 1,073.00 | 941.30 | 237,044 |
| 2024-03-08 | 1,079.00 | 1,092.00 | 1,058.00 | 1,073.00 | 941.30 | 433,012 |
| 2024-03-07 | 1,081.00 | 1,097.00 | 1,058.00 | 1,079.00 | 946.56 | 405,228 |
| 2024-03-06 | 1,133.00 | 1,144.00 | 1,070.00 | 1,080.00 | 947.44 | 880,185 |
| 2024-03-05 | 1,154.00 | 1,188.00 | 1,115.00 | 1,133.00 | 993.93 | 283,833 |
| 2024-03-04 | 1,199.00 | 1,203.00 | 1,150.00 | 1,154.00 | 1,012.36 | 445,928 |
| 2024-02-29 | 1,214.00 | 1,214.00 | 1,187.00 | 1,198.00 | 1,050.95 | 211,847 |
| 2024-02-28 | 1,220.00 | 1,250.00 | 1,210.00 | 1,214.00 | 1,064.99 | 155,903 |
| 2024-02-27 | 1,241.00 | 1,265.00 | 1,150.00 | 1,218.00 | 1,068.50 | 414,138 |
| 2024-02-26 | 1,275.00 | 1,275.00 | 1,244.00 | 1,247.00 | 1,093.94 | 212,395 |
| 2024-02-23 | 1,269.00 | 1,269.00 | 1,251.00 | 1,256.00 | 1,101.84 | 224,966 |
| 2024-02-22 | 1,273.00 | 1,280.00 | 1,260.00 | 1,267.00 | 1,111.49 | 155,441 |
| 2024-02-21 | 1,279.00 | 1,279.00 | 1,267.00 | 1,273.00 | 1,116.75 | 197,333 |
| 2024-02-20 | 1,300.00 | 1,300.00 | 1,277.00 | 1,279.00 | 1,122.01 | 184,150 |
| 2024-02-19 | 1,284.00 | 1,310.00 | 1,284.00 | 1,293.00 | 1,134.29 | 69,862 |
| 2024-02-16 | 1,302.00 | 1,308.00 | 1,288.00 | 1,296.00 | 1,136.93 | 91,270 |
| 2024-02-15 | 1,319.00 | 1,329.00 | 1,294.00 | 1,302.00 | 1,142.19 | 177,868 |
| 2024-02-14 | 1,291.00 | 1,313.00 | 1,277.00 | 1,313.00 | 1,151.84 | 173,154 |
| 2024-02-13 | 1,271.00 | 1,300.00 | 1,263.00 | 1,291.00 | 1,132.54 | 181,391 |
| 2024-02-08 | 1,272.00 | 1,283.00 | 1,265.00 | 1,272.00 | 1,115.87 | 127,252 |
| 2024-02-07 | 1,270.00 | 1,274.00 | 1,256.00 | 1,272.00 | 1,115.87 | 137,860 |
| 2024-02-06 | 1,276.00 | 1,276.00 | 1,251.00 | 1,260.00 | 1,105.34 | 173,258 |
| 2024-02-05 | 1,280.00 | 1,291.00 | 1,266.00 | 1,276.00 | 1,119.38 | 158,668 |
| 2024-02-02 | 1,262.00 | 1,288.00 | 1,262.00 | 1,276.00 | 1,119.38 | 105,530 |
| 2024-02-01 | 1,265.00 | 1,307.00 | 1,251.00 | 1,269.00 | 1,113.24 | 281,021 |
| 2024-01-31 | 1,302.00 | 1,308.00 | 1,251.00 | 1,256.00 | 1,101.84 | 774,245 |
| 2024-01-30 | 1,324.00 | 1,338.00 | 1,310.00 | 1,311.00 | 1,150.08 | 354,616 |
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.