See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.23▲ 2.14%
← 010170.KQ stock page

Taihan Fiber Optics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-081,970.002,005.001,950.001,980.001,736.97273,315
2023-05-041,998.001,998.001,961.001,968.001,726.44217,561
2023-05-031,968.002,010.001,935.001,998.001,752.76569,033
2023-05-021,927.001,995.001,925.001,972.001,729.95562,251
2023-04-282,000.002,015.001,901.001,926.001,689.601,268,861
2023-04-272,005.002,030.001,970.001,994.001,749.25535,795
2023-04-262,010.002,045.001,970.002,005.001,758.90382,354
2023-04-252,095.002,105.001,989.002,025.001,776.451,555,433
2023-04-242,105.002,115.002,055.002,090.001,833.47450,255
2023-04-212,140.002,175.002,080.002,100.001,842.24723,558
2023-04-202,270.002,270.002,140.002,150.001,886.101,395,063
2023-04-192,210.002,285.002,185.002,285.002,004.53790,288
2023-04-182,255.002,275.002,200.002,225.001,951.90395,110
2023-04-172,250.002,305.002,240.002,255.001,978.22423,561
2023-04-142,225.002,270.002,205.002,250.001,973.83477,642
2023-04-132,255.002,260.002,195.002,225.001,951.90563,107
2023-04-122,170.002,295.002,170.002,255.001,978.22899,231
2023-04-112,185.002,205.002,135.002,190.001,921.19635,964
2023-04-102,225.002,230.002,150.002,185.001,916.811,116,208
2023-04-072,255.002,280.002,215.002,215.001,943.13746,472
2023-04-062,315.002,330.002,230.002,250.001,973.831,212,684
2023-04-052,390.002,390.002,310.002,335.002,048.401,085,830
2023-04-042,425.002,430.002,365.002,385.002,092.26674,565
2023-04-032,445.002,445.002,385.002,420.002,122.96320,572
2023-03-312,515.002,520.002,390.002,430.002,131.741,064,093
2023-03-302,485.002,525.002,465.002,510.002,201.92562,274
2023-03-292,500.002,510.002,460.002,485.002,179.99493,561
2023-03-282,420.002,530.002,420.002,510.002,201.921,080,557
2023-03-272,395.002,435.002,375.002,420.002,122.96721,813
2023-03-242,420.002,430.002,375.002,420.002,122.96253,113
2023-03-232,460.002,465.002,380.002,420.002,122.96572,277
2023-03-222,510.002,520.002,440.002,490.002,184.37457,387
2023-03-212,495.002,510.002,450.002,495.002,188.76528,383
2023-03-202,495.002,530.002,455.002,485.002,179.99275,837
2023-03-172,445.002,520.002,420.002,510.002,201.92414,937
2023-03-162,400.002,445.002,370.002,430.002,131.74387,839
2023-03-152,500.002,500.002,435.002,450.002,149.28366,802
2023-03-142,560.002,595.002,365.002,440.002,140.511,585,447
2023-03-132,500.002,570.002,475.002,560.002,245.781,046,406
2023-03-102,505.002,570.002,475.002,570.002,254.55386,915
2023-03-092,555.002,595.002,515.002,560.002,245.78417,553
2023-03-082,600.002,600.002,520.002,585.002,267.71657,988
2023-03-072,550.002,615.002,540.002,600.002,280.87476,812
2023-03-062,620.002,630.002,580.002,580.002,263.32656,303
2023-03-032,635.002,645.002,580.002,630.002,307.19624,396
2023-03-022,495.002,660.002,470.002,635.002,311.572,641,077
2023-02-282,430.002,460.002,420.002,455.002,153.67327,468
2023-02-272,450.002,475.002,395.002,430.002,131.74320,463
2023-02-242,450.002,475.002,415.002,450.002,149.28645,272
2023-02-232,480.002,510.002,440.002,450.002,149.28512,245
2023-02-222,500.002,530.002,460.002,475.002,171.21628,932
2023-02-212,535.002,580.002,500.002,535.002,223.85873,872
2023-02-202,550.002,610.002,405.002,520.002,210.691,217,776
2023-02-172,435.002,530.002,410.002,530.002,219.461,193,025
2023-02-162,410.002,445.002,390.002,445.002,144.90792,262
2023-02-152,425.002,425.002,360.002,390.002,096.65657,963
2023-02-142,425.002,455.002,385.002,410.002,114.191,390,854
2023-02-132,410.002,450.002,325.002,390.002,096.651,747,082
2023-02-102,620.002,620.002,380.002,410.002,114.196,505,499
2023-02-092,740.002,760.002,675.002,705.002,372.98596,882
← NewerPage 15 of 21 · 1,223 trading daysOlder →

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.