Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 2,140.00 | 2,240.00 | 2,125.00 | 2,150.00 | 1,886.10 | 1,063,461 |
| 2023-08-01 | 2,140.00 | 2,170.00 | 2,120.00 | 2,145.00 | 1,881.72 | 457,992 |
| 2023-07-31 | 2,120.00 | 2,175.00 | 2,080.00 | 2,140.00 | 1,877.33 | 456,429 |
| 2023-07-28 | 2,020.00 | 2,105.00 | 2,020.00 | 2,080.00 | 1,824.70 | 490,067 |
| 2023-07-27 | 2,010.00 | 2,100.00 | 2,010.00 | 2,045.00 | 1,793.99 | 660,579 |
| 2023-07-26 | 2,130.00 | 2,150.00 | 2,005.00 | 2,045.00 | 1,793.99 | 1,692,815 |
| 2023-07-25 | 2,160.00 | 2,190.00 | 2,100.00 | 2,150.00 | 1,886.10 | 904,887 |
| 2023-07-24 | 2,185.00 | 2,200.00 | 2,115.00 | 2,155.00 | 1,890.49 | 975,274 |
| 2023-07-21 | 2,210.00 | 2,230.00 | 2,170.00 | 2,180.00 | 1,912.42 | 954,591 |
| 2023-07-20 | 2,350.00 | 2,355.00 | 2,210.00 | 2,245.00 | 1,969.44 | 2,727,907 |
| 2023-07-19 | 2,360.00 | 2,400.00 | 2,310.00 | 2,345.00 | 2,057.17 | 1,324,683 |
| 2023-07-18 | 2,320.00 | 2,480.00 | 2,300.00 | 2,355.00 | 2,065.94 | 7,252,843 |
| 2023-07-17 | 2,425.00 | 2,425.00 | 2,280.00 | 2,295.00 | 2,013.31 | 2,981,273 |
| 2023-07-14 | 2,415.00 | 2,440.00 | 2,325.00 | 2,425.00 | 2,127.35 | 3,987,160 |
| 2023-07-13 | 2,250.00 | 2,515.00 | 2,235.00 | 2,440.00 | 2,140.51 | 11,036,265 |
| 2023-07-12 | 2,220.00 | 2,270.00 | 2,200.00 | 2,235.00 | 1,960.67 | 725,354 |
| 2023-07-11 | 2,180.00 | 2,240.00 | 2,150.00 | 2,230.00 | 1,956.28 | 1,114,043 |
| 2023-07-10 | 2,220.00 | 2,230.00 | 2,155.00 | 2,185.00 | 1,916.81 | 1,199,545 |
| 2023-07-07 | 2,165.00 | 2,400.00 | 2,135.00 | 2,240.00 | 1,965.06 | 6,806,124 |
| 2023-07-06 | 2,235.00 | 2,250.00 | 2,130.00 | 2,155.00 | 1,890.49 | 1,610,395 |
| 2023-07-05 | 2,310.00 | 2,310.00 | 2,230.00 | 2,230.00 | 1,956.28 | 1,553,603 |
| 2023-07-04 | 2,370.00 | 2,415.00 | 2,270.00 | 2,295.00 | 2,013.31 | 2,267,282 |
| 2023-07-03 | 2,330.00 | 2,395.00 | 2,320.00 | 2,360.00 | 2,070.33 | 1,509,632 |
| 2023-06-30 | 2,370.00 | 2,375.00 | 2,255.00 | 2,300.00 | 2,017.69 | 1,930,767 |
| 2023-06-29 | 2,300.00 | 2,450.00 | 2,265.00 | 2,365.00 | 2,074.71 | 7,829,954 |
| 2023-06-28 | 2,300.00 | 2,355.00 | 2,225.00 | 2,265.00 | 1,986.99 | 3,054,178 |
| 2023-06-27 | 2,375.00 | 2,460.00 | 2,235.00 | 2,250.00 | 1,973.83 | 23,318,062 |
| 2023-06-26 | 2,280.00 | 2,305.00 | 2,185.00 | 2,200.00 | 1,929.97 | 2,247,834 |
| 2023-06-23 | 2,270.00 | 2,315.00 | 2,225.00 | 2,305.00 | 2,022.08 | 2,345,608 |
| 2023-06-22 | 2,365.00 | 2,375.00 | 2,245.00 | 2,270.00 | 1,991.38 | 3,269,775 |
| 2023-06-21 | 2,410.00 | 2,435.00 | 2,330.00 | 2,395.00 | 2,101.03 | 2,803,736 |
| 2023-06-20 | 2,505.00 | 2,505.00 | 2,380.00 | 2,410.00 | 2,114.19 | 3,615,427 |
| 2023-06-19 | 2,580.00 | 2,595.00 | 2,435.00 | 2,490.00 | 2,184.37 | 5,776,648 |
| 2023-06-16 | 2,600.00 | 2,720.00 | 2,515.00 | 2,570.00 | 2,254.55 | 21,718,715 |
| 2023-06-15 | 2,120.00 | 2,680.00 | 2,075.00 | 2,570.00 | 2,254.55 | 55,363,391 |
| 2023-06-14 | 2,080.00 | 2,120.00 | 2,060.00 | 2,080.00 | 1,824.70 | 996,837 |
| 2023-06-13 | 1,975.00 | 2,120.00 | 1,975.00 | 2,080.00 | 1,824.70 | 1,895,594 |
| 2023-06-12 | 2,010.00 | 2,015.00 | 1,980.00 | 1,990.00 | 1,745.74 | 293,351 |
| 2023-06-09 | 1,983.00 | 2,020.00 | 1,957.00 | 2,000.00 | 1,754.52 | 823,939 |
| 2023-06-08 | 1,988.00 | 1,989.00 | 1,951.00 | 1,960.00 | 1,719.43 | 367,796 |
| 2023-06-07 | 1,986.00 | 1,997.00 | 1,970.00 | 1,989.00 | 1,744.87 | 438,424 |
| 2023-06-05 | 1,969.00 | 1,975.00 | 1,958.00 | 1,967.00 | 1,725.57 | 275,749 |
| 2023-06-02 | 1,971.00 | 1,981.00 | 1,952.00 | 1,965.00 | 1,723.81 | 329,455 |
| 2023-06-01 | 1,987.00 | 1,987.00 | 1,957.00 | 1,966.00 | 1,724.69 | 368,449 |
| 2023-05-31 | 1,965.00 | 2,005.00 | 1,965.00 | 1,987.00 | 1,743.11 | 419,296 |
| 2023-05-30 | 1,960.00 | 1,980.00 | 1,938.00 | 1,965.00 | 1,723.81 | 377,244 |
| 2023-05-26 | 1,974.00 | 1,980.00 | 1,941.00 | 1,945.00 | 1,706.27 | 416,277 |
| 2023-05-25 | 2,010.00 | 2,015.00 | 1,967.00 | 1,974.00 | 1,731.71 | 624,745 |
| 2023-05-24 | 1,993.00 | 2,045.00 | 1,979.00 | 2,005.00 | 1,758.90 | 912,132 |
| 2023-05-23 | 1,995.00 | 2,010.00 | 1,989.00 | 1,993.00 | 1,748.37 | 375,837 |
| 2023-05-22 | 2,020.00 | 2,025.00 | 1,988.00 | 1,990.00 | 1,745.74 | 788,395 |
| 2023-05-19 | 2,010.00 | 2,020.00 | 1,999.00 | 2,020.00 | 1,772.06 | 388,051 |
| 2023-05-18 | 2,000.00 | 2,015.00 | 1,988.00 | 2,005.00 | 1,758.90 | 751,641 |
| 2023-05-17 | 2,025.00 | 2,050.00 | 1,984.00 | 1,990.00 | 1,745.74 | 1,158,028 |
| 2023-05-16 | 1,989.00 | 2,085.00 | 1,988.00 | 1,995.00 | 1,750.13 | 1,993,097 |
| 2023-05-15 | 1,966.00 | 1,977.00 | 1,930.00 | 1,937.00 | 1,699.25 | 219,964 |
| 2023-05-12 | 1,942.00 | 1,969.00 | 1,915.00 | 1,947.00 | 1,708.02 | 260,567 |
| 2023-05-11 | 1,982.00 | 1,999.00 | 1,918.00 | 1,932.00 | 1,694.86 | 778,112 |
| 2023-05-10 | 1,975.00 | 1,975.00 | 1,947.00 | 1,960.00 | 1,719.43 | 211,804 |
| 2023-05-09 | 1,961.00 | 1,980.00 | 1,960.00 | 1,972.00 | 1,729.95 | 127,549 |
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.