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%WTI99.29▲ 2.20%
← 010170.KQ stock page

Taihan Fiber Optics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,680.002,765.002,675.002,750.002,412.461,121,605
2023-02-072,680.002,705.002,635.002,660.002,333.511,106,890
2023-02-062,730.002,730.002,655.002,680.002,351.051,275,225
2023-02-032,795.002,820.002,730.002,750.002,412.46777,557
2023-02-022,800.002,895.002,765.002,805.002,460.711,404,983
2023-02-012,970.002,970.002,770.002,790.002,447.551,855,071
2023-01-312,920.002,965.002,830.002,915.002,557.21840,468
2023-01-302,910.002,970.002,835.002,915.002,557.211,226,649
2023-01-272,960.002,990.002,905.002,910.002,552.82760,342
2023-01-262,990.003,020.002,890.002,920.002,561.591,243,321
2023-01-252,925.003,000.002,855.002,960.002,596.681,158,375
2023-01-202,890.002,925.002,830.002,900.002,544.05729,183
2023-01-192,820.002,915.002,810.002,890.002,535.27645,357
2023-01-182,885.002,910.002,790.002,895.002,539.66785,462
2023-01-172,900.002,955.002,840.002,895.002,539.661,598,550
2023-01-162,750.002,925.002,700.002,880.002,526.505,524,612
2023-01-132,700.002,740.002,625.002,655.002,329.122,036,306
2023-01-122,705.002,715.002,640.002,695.002,364.211,959,421
2023-01-112,795.002,830.002,630.002,700.002,368.603,761,817
2023-01-103,000.003,010.002,770.002,800.002,456.321,292,106
2023-01-092,910.002,970.002,850.002,930.002,570.37765,514
2023-01-062,970.003,060.002,865.002,880.002,526.501,431,907
2023-01-052,970.003,015.002,900.002,950.002,587.91656,743
2023-01-043,060.003,090.002,860.002,960.002,596.681,247,935
2023-01-033,195.003,225.003,035.003,090.002,710.731,098,490
2023-01-023,290.003,345.003,140.003,185.002,794.07865,290
2022-12-293,405.003,450.003,265.003,315.002,908.11834,922
2022-12-283,380.003,485.003,275.003,450.003,026.543,109,711
2022-12-273,195.003,470.003,190.003,450.003,026.543,266,565
2022-12-263,145.003,255.003,135.003,215.002,820.38760,169
2022-12-233,220.003,220.003,065.003,140.002,754.591,979,499
2022-12-223,155.003,355.003,115.003,300.002,894.951,895,779
2022-12-213,200.003,215.003,070.003,120.002,737.04769,321
2022-12-203,280.003,320.003,110.003,120.002,737.041,275,606
2022-12-193,210.003,305.003,145.003,280.002,877.411,143,890
2022-12-163,300.003,300.003,185.003,200.002,807.222,015,883
2022-12-153,035.003,390.003,010.003,335.002,925.656,789,865
2022-12-143,050.003,095.002,975.003,060.002,684.411,033,270
2022-12-133,060.003,075.002,915.003,030.002,658.09676,770
2022-12-123,070.003,150.003,015.003,030.002,658.091,455,160
2022-12-093,050.003,065.002,980.003,030.002,658.09880,110
2022-12-083,080.003,100.003,010.003,050.002,675.64894,804
2022-12-072,995.003,105.002,995.003,020.002,649.32909,199
2022-12-063,020.003,060.002,975.003,030.002,658.09639,457
2022-12-053,045.003,080.002,960.003,065.002,688.79812,706
2022-12-023,000.003,080.002,950.003,020.002,649.321,001,146
2022-12-013,020.003,045.002,965.002,995.002,627.39821,154
2022-11-302,900.003,170.002,855.003,000.002,631.775,527,678
2022-11-292,870.002,935.002,790.002,880.002,526.502,064,441
2022-11-282,815.002,890.002,750.002,820.002,473.871,131,033
2022-11-252,840.002,855.002,760.002,830.002,482.64915,015
2022-11-242,660.002,890.002,625.002,825.002,478.253,684,778
2022-11-232,620.002,685.002,545.002,650.002,324.731,033,066
2022-11-222,535.002,630.002,520.002,570.002,254.55677,650
2022-11-212,575.002,645.002,485.002,555.002,241.391,012,234
2022-11-182,625.002,675.002,540.002,565.002,250.171,070,585
2022-11-172,640.002,665.002,515.002,655.002,329.121,644,733
2022-11-162,440.002,655.002,360.002,605.002,285.264,209,990
2022-11-152,625.002,640.002,235.002,440.002,140.517,945,939
2022-11-142,715.002,800.002,690.002,725.002,390.53905,235
← NewerPage 16 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.