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%WTI99.39▲ 2.31%
← 010170.KQ stock page

Taihan Fiber Optics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,640.002,700.002,615.002,700.002,368.60887,556
2022-11-102,610.002,625.002,565.002,575.002,258.94343,705
2022-11-092,640.002,660.002,610.002,630.002,307.19315,907
2022-11-082,685.002,745.002,610.002,635.002,311.57801,792
2022-11-072,760.002,770.002,655.002,700.002,368.60444,974
2022-11-042,645.002,710.002,615.002,680.002,351.05422,368
2022-11-032,595.002,755.002,580.002,690.002,359.82754,191
2022-11-022,825.002,875.002,675.002,675.002,346.661,274,432
2022-11-012,580.002,800.002,545.002,760.002,421.231,849,584
2022-10-312,555.002,595.002,490.002,570.002,254.55245,080
2022-10-282,585.002,615.002,470.002,485.002,179.99556,458
2022-10-272,630.002,635.002,555.002,580.002,263.32448,108
2022-10-262,510.002,705.002,460.002,605.002,285.261,434,715
2022-10-252,585.002,585.002,420.002,495.002,188.76702,250
2022-10-242,615.002,680.002,505.002,525.002,215.08616,950
2022-10-212,640.002,685.002,575.002,585.002,267.71408,953
2022-10-202,640.002,755.002,590.002,670.002,342.28670,204
2022-10-192,670.002,720.002,635.002,640.002,315.96444,192
2022-10-182,600.002,690.002,600.002,660.002,333.51461,904
2022-10-172,535.002,590.002,480.002,570.002,254.55767,919
2022-10-142,525.002,675.002,520.002,585.002,267.71761,442
2022-10-132,575.002,575.002,375.002,470.002,166.83295,122
2022-10-122,425.002,485.002,300.002,480.002,175.601,082,237
2022-10-112,545.002,545.002,425.002,450.002,149.28554,300
2022-10-072,705.002,765.002,550.002,600.002,280.87669,978
2022-10-062,580.002,780.002,575.002,775.002,434.39775,160
2022-10-052,765.002,790.002,485.002,590.002,272.101,034,573
2022-10-042,645.002,690.002,620.002,680.002,351.05406,575
2022-09-302,480.002,665.002,475.002,625.002,302.80926,898
2022-09-292,520.002,665.002,500.002,500.002,193.14863,629
2022-09-282,660.002,680.002,410.002,475.002,171.211,350,866
2022-09-272,685.002,735.002,545.002,660.002,333.51988,861
2022-09-262,870.002,905.002,620.002,685.002,355.441,790,956
2022-09-233,020.003,085.002,940.002,970.002,605.46631,866
2022-09-223,000.003,105.002,965.003,020.002,649.32628,748
2022-09-213,015.003,165.002,995.003,080.002,701.95859,155
2022-09-202,965.003,170.002,950.003,025.002,653.701,555,339
2022-09-193,145.003,160.002,900.002,935.002,574.75822,273
2022-09-163,260.003,260.003,050.003,130.002,745.821,355,354
2022-09-153,130.003,375.003,060.003,240.002,842.313,056,468
2022-09-143,165.003,190.003,030.003,160.002,772.132,182,989
2022-09-133,165.003,355.003,100.003,255.002,855.474,597,875
2022-09-082,905.003,135.002,805.003,115.002,732.662,592,528
2022-09-072,970.002,985.002,805.002,860.002,508.96836,753
2022-09-062,910.003,015.002,865.002,970.002,605.461,121,723
2022-09-053,000.003,035.002,845.002,875.002,522.121,726,762
2022-09-022,780.003,010.002,770.002,960.002,596.682,306,279
2022-09-012,755.002,835.002,715.002,715.002,381.75593,441
2022-08-312,625.002,810.002,585.002,790.002,447.551,214,848
2022-08-302,630.002,730.002,575.002,625.002,302.80759,526
2022-08-292,665.002,700.002,600.002,630.002,307.19569,134
2022-08-262,740.002,790.002,635.002,760.002,421.231,071,262
2022-08-252,760.002,820.002,710.002,740.002,403.69648,754
2022-08-242,775.002,830.002,720.002,760.002,421.23547,975
2022-08-232,850.002,900.002,740.002,775.002,434.391,033,263
2022-08-222,875.002,970.002,800.002,895.002,539.66812,273
2022-08-193,010.003,040.002,885.002,905.002,548.431,108,014
2022-08-182,950.003,060.002,905.003,035.002,662.481,442,028
2022-08-173,110.003,140.002,850.002,995.002,627.393,709,318
2022-08-163,180.003,265.003,135.003,140.002,754.59836,781
← NewerPage 17 of 21 · 1,228 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.