Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,328.00 | 1,640.00 | 1,328.00 | 1,465.00 | 1,285.18 | 17,080,648 |
| 2023-11-01 | 1,300.00 | 1,351.00 | 1,300.00 | 1,321.00 | 1,158.86 | 193,219 |
| 2023-10-31 | 1,325.00 | 1,341.00 | 1,289.00 | 1,295.00 | 1,136.05 | 254,380 |
| 2023-10-30 | 1,303.00 | 1,344.00 | 1,297.00 | 1,323.00 | 1,160.61 | 229,199 |
| 2023-10-27 | 1,312.00 | 1,351.00 | 1,301.00 | 1,314.00 | 1,152.72 | 178,600 |
| 2023-10-26 | 1,374.00 | 1,374.00 | 1,301.00 | 1,320.00 | 1,157.98 | 347,055 |
| 2023-10-25 | 1,380.00 | 1,395.00 | 1,373.00 | 1,378.00 | 1,208.86 | 164,664 |
| 2023-10-24 | 1,325.00 | 1,388.00 | 1,298.00 | 1,388.00 | 1,217.63 | 479,247 |
| 2023-10-23 | 1,315.00 | 1,365.00 | 1,311.00 | 1,320.00 | 1,157.98 | 397,643 |
| 2023-10-20 | 1,375.00 | 1,379.00 | 1,315.00 | 1,315.00 | 1,153.59 | 428,834 |
| 2023-10-19 | 1,424.00 | 1,426.00 | 1,373.00 | 1,380.00 | 1,210.62 | 469,718 |
| 2023-10-18 | 1,507.00 | 1,507.00 | 1,435.00 | 1,437.00 | 1,260.62 | 278,150 |
| 2023-10-17 | 1,447.00 | 1,493.00 | 1,445.00 | 1,470.00 | 1,289.57 | 420,610 |
| 2023-10-16 | 1,477.00 | 1,489.00 | 1,418.00 | 1,423.00 | 1,248.34 | 400,778 |
| 2023-10-13 | 1,541.00 | 1,541.00 | 1,464.00 | 1,477.00 | 1,295.71 | 261,980 |
| 2023-10-12 | 1,499.00 | 1,537.00 | 1,493.00 | 1,523.00 | 1,336.06 | 201,170 |
| 2023-10-11 | 1,461.00 | 1,517.00 | 1,461.00 | 1,491.00 | 1,307.99 | 442,972 |
| 2023-10-10 | 1,530.00 | 1,535.00 | 1,455.00 | 1,455.00 | 1,276.41 | 658,072 |
| 2023-10-06 | 1,495.00 | 1,551.00 | 1,495.00 | 1,530.00 | 1,342.20 | 300,478 |
| 2023-10-05 | 1,511.00 | 1,546.00 | 1,493.00 | 1,507.00 | 1,322.03 | 326,861 |
| 2023-10-04 | 1,595.00 | 1,595.00 | 1,502.00 | 1,510.00 | 1,324.66 | 644,687 |
| 2023-09-27 | 1,585.00 | 1,622.00 | 1,560.00 | 1,620.00 | 1,421.16 | 308,347 |
| 2023-09-26 | 1,641.00 | 1,659.00 | 1,585.00 | 1,587.00 | 1,392.21 | 579,331 |
| 2023-09-25 | 1,676.00 | 1,725.00 | 1,639.00 | 1,639.00 | 1,437.83 | 854,456 |
| 2023-09-22 | 1,620.00 | 1,800.00 | 1,608.00 | 1,642.00 | 1,440.46 | 2,762,641 |
| 2023-09-21 | 1,732.00 | 1,732.00 | 1,642.00 | 1,643.00 | 1,441.33 | 1,106,233 |
| 2023-09-20 | 1,806.00 | 1,808.00 | 1,715.00 | 1,737.00 | 1,523.80 | 2,070,648 |
| 2023-09-19 | 1,676.00 | 1,988.00 | 1,667.00 | 1,839.00 | 1,613.28 | 16,459,109 |
| 2023-09-18 | 1,652.00 | 1,668.00 | 1,641.00 | 1,641.00 | 1,439.58 | 262,622 |
| 2023-09-15 | 1,640.00 | 1,694.00 | 1,640.00 | 1,673.00 | 1,467.65 | 574,144 |
| 2023-09-14 | 1,639.00 | 1,665.00 | 1,627.00 | 1,635.00 | 1,434.32 | 354,637 |
| 2023-09-13 | 1,628.00 | 1,655.00 | 1,587.00 | 1,624.00 | 1,424.67 | 631,551 |
| 2023-09-12 | 1,674.00 | 1,680.00 | 1,636.00 | 1,636.00 | 1,435.19 | 531,468 |
| 2023-09-11 | 1,710.00 | 1,730.00 | 1,659.00 | 1,663.00 | 1,458.88 | 790,859 |
| 2023-09-08 | 1,708.00 | 1,717.00 | 1,690.00 | 1,717.00 | 1,506.25 | 374,904 |
| 2023-09-07 | 1,741.00 | 1,743.00 | 1,702.00 | 1,702.00 | 1,493.09 | 389,838 |
| 2023-09-06 | 1,797.00 | 1,797.00 | 1,739.00 | 1,744.00 | 1,529.94 | 263,155 |
| 2023-09-05 | 1,786.00 | 1,804.00 | 1,765.00 | 1,767.00 | 1,550.11 | 271,178 |
| 2023-09-04 | 1,810.00 | 1,820.00 | 1,780.00 | 1,786.00 | 1,566.78 | 289,209 |
| 2023-09-01 | 1,805.00 | 1,853.00 | 1,794.00 | 1,810.00 | 1,587.84 | 441,326 |
| 2023-08-31 | 1,848.00 | 1,848.00 | 1,801.00 | 1,810.00 | 1,587.84 | 475,275 |
| 2023-08-30 | 1,830.00 | 1,860.00 | 1,818.00 | 1,848.00 | 1,621.17 | 240,050 |
| 2023-08-29 | 1,816.00 | 1,892.00 | 1,816.00 | 1,827.00 | 1,602.75 | 648,636 |
| 2023-08-28 | 1,780.00 | 1,827.00 | 1,755.00 | 1,815.00 | 1,592.22 | 429,444 |
| 2023-08-25 | 1,766.00 | 1,785.00 | 1,751.00 | 1,780.00 | 1,561.52 | 289,728 |
| 2023-08-24 | 1,754.00 | 1,780.00 | 1,754.00 | 1,766.00 | 1,549.24 | 234,850 |
| 2023-08-23 | 1,740.00 | 1,785.00 | 1,723.00 | 1,757.00 | 1,541.34 | 408,628 |
| 2023-08-22 | 1,765.00 | 1,765.00 | 1,726.00 | 1,733.00 | 1,520.29 | 573,133 |
| 2023-08-21 | 1,757.00 | 1,771.00 | 1,754.00 | 1,768.00 | 1,550.99 | 280,318 |
| 2023-08-18 | 1,746.00 | 1,791.00 | 1,729.00 | 1,760.00 | 1,543.97 | 554,518 |
| 2023-08-17 | 1,710.00 | 1,798.00 | 1,705.00 | 1,763.00 | 1,546.61 | 1,658,214 |
| 2023-08-16 | 1,982.00 | 1,995.00 | 1,688.00 | 1,704.00 | 1,494.85 | 4,634,188 |
| 2023-08-14 | 2,080.00 | 2,085.00 | 2,020.00 | 2,030.00 | 1,780.83 | 299,069 |
| 2023-08-11 | 2,060.00 | 2,090.00 | 2,050.00 | 2,075.00 | 1,820.31 | 302,001 |
| 2023-08-10 | 2,050.00 | 2,085.00 | 2,025.00 | 2,050.00 | 1,798.38 | 475,240 |
| 2023-08-09 | 2,000.00 | 2,065.00 | 1,999.00 | 2,050.00 | 1,798.38 | 679,082 |
| 2023-08-08 | 2,065.00 | 2,070.00 | 1,990.00 | 1,996.00 | 1,751.01 | 670,709 |
| 2023-08-07 | 2,010.00 | 2,045.00 | 1,982.00 | 2,020.00 | 1,772.06 | 572,706 |
| 2023-08-04 | 2,025.00 | 2,050.00 | 1,980.00 | 2,000.00 | 1,754.52 | 816,825 |
| 2023-08-03 | 2,140.00 | 2,145.00 | 2,000.00 | 2,025.00 | 1,776.45 | 1,474,763 |
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.