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%WTI99.25▲ 2.16%
← 010170.KQ stock page

Taihan Fiber Optics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,185.003,270.003,110.003,155.002,767.751,146,588
2022-08-113,245.003,350.003,065.003,185.002,794.073,060,008
2022-08-103,110.003,310.003,100.003,265.002,864.253,381,238
2022-08-092,990.003,210.002,950.003,135.002,750.209,359,903
2022-08-082,595.002,915.002,565.002,850.002,500.184,883,375
2022-08-052,620.002,670.002,570.002,625.002,302.80288,668
2022-08-042,560.002,660.002,560.002,625.002,302.80366,209
2022-08-032,570.002,615.002,520.002,585.002,267.71296,476
2022-08-022,650.002,655.002,535.002,585.002,267.71422,973
2022-08-012,550.002,700.002,500.002,680.002,351.05717,000
2022-07-292,570.002,660.002,540.002,550.002,237.01734,164
2022-07-282,680.002,680.002,595.002,600.002,280.87862,382
2022-07-272,440.002,680.002,440.002,680.002,351.052,401,156
2022-07-262,440.002,755.002,370.002,460.002,158.057,407,097
2022-07-252,390.002,390.002,295.002,300.002,017.69143,847
2022-07-222,340.002,380.002,300.002,335.002,048.40205,579
2022-07-212,235.002,350.002,235.002,320.002,035.24448,340
2022-07-202,185.002,280.002,185.002,235.001,960.67272,621
2022-07-192,120.002,170.002,120.002,165.001,899.2693,014
2022-07-182,100.002,160.002,100.002,150.001,886.10198,085
2022-07-152,075.002,105.002,055.002,095.001,837.85186,593
2022-07-142,090.002,090.002,040.002,075.001,820.31113,243
2022-07-132,040.002,080.002,030.002,060.001,807.15144,452
2022-07-122,100.002,100.002,030.002,060.001,807.15302,587
2022-07-112,190.002,220.002,110.002,125.001,864.17285,582
2022-07-082,250.002,280.002,200.002,200.001,929.97198,674
2022-07-072,265.002,275.002,230.002,260.001,982.60134,504
2022-07-062,320.002,320.002,210.002,260.001,982.6088,896
2022-07-052,170.002,280.002,165.002,275.001,995.76230,680
2022-07-042,220.002,255.002,100.002,170.001,903.65196,105
2022-07-012,245.002,305.002,220.002,225.001,951.90203,787
2022-06-302,275.002,350.002,240.002,275.001,995.76309,861
2022-06-292,285.002,285.002,225.002,275.001,995.76278,175
2022-06-282,170.002,370.002,100.002,345.002,057.171,028,766
2022-06-272,140.002,220.002,115.002,170.001,903.65189,988
2022-06-242,000.002,140.002,000.002,135.001,872.95305,618
2022-06-232,195.002,240.002,030.002,055.001,802.76644,650
2022-06-222,335.002,345.002,190.002,220.001,947.51368,298
2022-06-212,345.002,365.002,285.002,330.002,044.01267,285
2022-06-202,410.002,410.002,190.002,350.002,061.56483,990
2022-06-172,200.002,330.002,175.002,330.002,044.01408,221
2022-06-162,320.002,365.002,260.002,290.002,008.92233,963
2022-06-152,355.002,390.002,230.002,250.001,973.83428,953
2022-06-142,320.002,395.002,285.002,370.002,079.10754,013
2022-06-132,520.002,545.002,410.002,435.002,136.12823,364
2022-06-102,540.002,665.002,510.002,625.002,302.80948,163
2022-06-092,655.002,690.002,545.002,550.002,237.01773,004
2022-06-082,690.002,720.002,600.002,650.002,324.731,849,864
2022-06-072,515.002,810.002,510.002,700.002,368.6011,654,922
2022-06-032,450.002,520.002,450.002,495.002,188.76209,029
2022-06-022,495.002,510.002,460.002,490.002,184.37196,575
2022-05-312,445.002,520.002,405.002,500.002,193.14426,757
2022-05-302,375.002,450.002,310.002,445.002,144.90354,083
2022-05-272,380.002,430.002,350.002,350.002,061.56191,940
2022-05-262,430.002,455.002,360.002,400.002,105.42221,394
2022-05-252,430.002,470.002,370.002,430.002,131.74232,486
2022-05-242,470.002,470.002,380.002,405.002,109.80191,947
2022-05-232,460.002,465.002,365.002,450.002,149.28340,891
2022-05-202,450.002,475.002,405.002,450.002,149.28516,637
2022-05-192,315.002,495.002,260.002,450.002,149.281,197,338
← NewerPage 18 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.