Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,324.00 | 1,338.00 | 1,310.00 | 1,311.00 | 1,150.08 | 354,616 |
| 2024-01-29 | 1,355.00 | 1,355.00 | 1,312.00 | 1,325.00 | 1,162.37 | 315,623 |
| 2024-01-26 | 1,302.00 | 1,389.00 | 1,302.00 | 1,355.00 | 1,188.68 | 415,530 |
| 2024-01-25 | 1,383.00 | 1,389.00 | 1,306.00 | 1,317.00 | 1,155.35 | 602,264 |
| 2024-01-24 | 1,420.00 | 1,427.00 | 1,376.00 | 1,383.00 | 1,213.25 | 259,106 |
| 2024-01-23 | 1,424.00 | 1,444.00 | 1,405.00 | 1,420.00 | 1,245.71 | 204,567 |
| 2024-01-22 | 1,423.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,250.09 | 227,566 |
| 2024-01-19 | 1,400.00 | 1,453.00 | 1,391.00 | 1,420.00 | 1,245.71 | 430,544 |
| 2024-01-18 | 1,360.00 | 1,397.00 | 1,357.00 | 1,380.00 | 1,210.62 | 240,833 |
| 2024-01-17 | 1,423.00 | 1,431.00 | 1,366.00 | 1,370.00 | 1,201.84 | 342,053 |
| 2024-01-16 | 1,437.00 | 1,475.00 | 1,412.00 | 1,420.00 | 1,245.71 | 320,102 |
| 2024-01-15 | 1,396.00 | 1,485.00 | 1,361.00 | 1,452.00 | 1,273.78 | 674,525 |
| 2024-01-12 | 1,489.00 | 1,489.00 | 1,400.00 | 1,400.00 | 1,228.16 | 429,711 |
| 2024-01-11 | 1,434.00 | 1,540.00 | 1,415.00 | 1,460.00 | 1,280.80 | 2,244,286 |
| 2024-01-10 | 1,401.00 | 1,497.00 | 1,401.00 | 1,429.00 | 1,253.60 | 1,270,651 |
| 2024-01-09 | 1,390.00 | 1,406.00 | 1,370.00 | 1,404.00 | 1,231.67 | 355,742 |
| 2024-01-08 | 1,380.00 | 1,388.00 | 1,369.00 | 1,379.00 | 1,209.74 | 211,000 |
| 2024-01-05 | 1,348.00 | 1,378.00 | 1,340.00 | 1,370.00 | 1,201.84 | 165,445 |
| 2024-01-04 | 1,365.00 | 1,365.00 | 1,336.00 | 1,348.00 | 1,182.54 | 156,500 |
| 2024-01-03 | 1,375.00 | 1,375.00 | 1,357.00 | 1,363.00 | 1,195.70 | 101,589 |
| 2024-01-02 | 1,338.00 | 1,381.00 | 1,338.00 | 1,376.00 | 1,207.11 | 290,398 |
| 2023-12-28 | 1,306.00 | 1,349.00 | 1,306.00 | 1,342.00 | 1,177.28 | 216,370 |
| 2023-12-27 | 1,305.00 | 1,319.00 | 1,305.00 | 1,313.00 | 1,151.84 | 86,947 |
| 2023-12-26 | 1,326.00 | 1,330.00 | 1,307.00 | 1,308.00 | 1,147.45 | 247,982 |
| 2023-12-22 | 1,345.00 | 1,357.00 | 1,328.00 | 1,328.00 | 1,165.00 | 249,552 |
| 2023-12-21 | 1,350.00 | 1,379.00 | 1,331.00 | 1,345.00 | 1,179.91 | 379,334 |
| 2023-12-20 | 1,364.00 | 1,398.00 | 1,361.00 | 1,381.00 | 1,211.49 | 329,645 |
| 2023-12-19 | 1,365.00 | 1,385.00 | 1,354.00 | 1,364.00 | 1,196.58 | 248,775 |
| 2023-12-18 | 1,371.00 | 1,378.00 | 1,362.00 | 1,365.00 | 1,197.46 | 178,585 |
| 2023-12-15 | 1,375.00 | 1,404.00 | 1,365.00 | 1,371.00 | 1,202.72 | 365,399 |
| 2023-12-14 | 1,390.00 | 1,410.00 | 1,365.00 | 1,375.00 | 1,206.23 | 289,341 |
| 2023-12-13 | 1,385.00 | 1,388.00 | 1,355.00 | 1,379.00 | 1,209.74 | 288,085 |
| 2023-12-12 | 1,352.00 | 1,392.00 | 1,335.00 | 1,382.00 | 1,212.37 | 452,473 |
| 2023-12-11 | 1,327.00 | 1,359.00 | 1,323.00 | 1,353.00 | 1,186.93 | 241,230 |
| 2023-12-08 | 1,327.00 | 1,335.00 | 1,322.00 | 1,327.00 | 1,164.12 | 159,510 |
| 2023-12-07 | 1,336.00 | 1,350.00 | 1,326.00 | 1,326.00 | 1,163.24 | 250,233 |
| 2023-12-06 | 1,332.00 | 1,344.00 | 1,330.00 | 1,335.00 | 1,171.14 | 86,895 |
| 2023-12-05 | 1,336.00 | 1,360.00 | 1,328.00 | 1,332.00 | 1,168.51 | 240,861 |
| 2023-12-04 | 1,335.00 | 1,353.00 | 1,332.00 | 1,341.00 | 1,176.40 | 141,744 |
| 2023-12-01 | 1,373.00 | 1,373.00 | 1,333.00 | 1,338.00 | 1,173.77 | 100,053 |
| 2023-11-30 | 1,336.00 | 1,349.00 | 1,333.00 | 1,339.00 | 1,174.65 | 136,563 |
| 2023-11-29 | 1,353.00 | 1,353.00 | 1,334.00 | 1,336.00 | 1,172.02 | 211,156 |
| 2023-11-28 | 1,360.00 | 1,378.00 | 1,343.00 | 1,353.00 | 1,186.93 | 263,770 |
| 2023-11-27 | 1,400.00 | 1,400.00 | 1,350.00 | 1,353.00 | 1,186.93 | 277,511 |
| 2023-11-24 | 1,380.00 | 1,507.00 | 1,351.00 | 1,380.00 | 1,210.62 | 1,770,354 |
| 2023-11-23 | 1,356.00 | 1,368.00 | 1,350.00 | 1,366.00 | 1,198.33 | 180,552 |
| 2023-11-22 | 1,385.00 | 1,385.00 | 1,347.00 | 1,362.00 | 1,194.83 | 239,084 |
| 2023-11-21 | 1,364.00 | 1,416.00 | 1,364.00 | 1,369.00 | 1,200.97 | 324,825 |
| 2023-11-20 | 1,341.00 | 1,380.00 | 1,341.00 | 1,369.00 | 1,200.97 | 335,282 |
| 2023-11-17 | 1,390.00 | 1,390.00 | 1,345.00 | 1,354.00 | 1,187.81 | 253,396 |
| 2023-11-16 | 1,389.00 | 1,399.00 | 1,377.00 | 1,390.00 | 1,219.39 | 270,842 |
| 2023-11-15 | 1,377.00 | 1,414.00 | 1,369.00 | 1,388.00 | 1,217.63 | 326,106 |
| 2023-11-14 | 1,320.00 | 1,389.00 | 1,310.00 | 1,369.00 | 1,200.97 | 299,060 |
| 2023-11-13 | 1,353.00 | 1,374.00 | 1,330.00 | 1,333.00 | 1,169.38 | 237,289 |
| 2023-11-10 | 1,369.00 | 1,384.00 | 1,340.00 | 1,353.00 | 1,186.93 | 217,239 |
| 2023-11-09 | 1,407.00 | 1,434.00 | 1,355.00 | 1,369.00 | 1,200.97 | 341,938 |
| 2023-11-08 | 1,422.00 | 1,440.00 | 1,383.00 | 1,394.00 | 1,222.90 | 412,548 |
| 2023-11-07 | 1,474.00 | 1,474.00 | 1,390.00 | 1,422.00 | 1,247.46 | 693,165 |
| 2023-11-06 | 1,441.00 | 1,466.00 | 1,420.00 | 1,449.00 | 1,271.15 | 1,086,232 |
| 2023-11-03 | 1,441.00 | 1,570.00 | 1,411.00 | 1,479.00 | 1,297.46 | 5,428,226 |
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.