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%WTI98.37▲ 1.26%
← 010170.KQ stock page

Taihan Fiber Optics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,270.002,420.002,270.002,365.002,074.71940,539
2022-05-172,260.002,320.002,210.002,270.001,991.38281,946
2022-05-162,230.002,240.002,185.002,220.001,947.51219,064
2022-05-132,150.002,360.002,145.002,190.001,921.191,251,540
2022-05-122,270.002,275.002,120.002,170.001,903.65906,833
2022-05-112,340.002,355.002,300.002,300.002,017.69476,312
2022-05-102,355.002,440.002,290.002,345.002,057.171,113,248
2022-05-092,390.002,690.002,335.002,425.002,127.357,189,495
2022-05-062,330.002,415.002,305.002,325.002,039.62408,526
2022-05-042,590.002,785.002,345.002,370.002,079.105,523,074
2022-05-032,370.002,380.002,340.002,360.002,070.3374,229
2022-05-022,320.002,350.002,285.002,350.002,061.5681,620
2022-04-292,340.002,380.002,305.002,360.002,070.33132,235
2022-04-282,340.002,340.002,265.002,315.002,030.85142,155
2022-04-272,310.002,340.002,260.002,310.002,026.47295,506
2022-04-262,350.002,410.002,350.002,380.002,087.87102,223
2022-04-252,465.002,465.002,350.002,350.002,061.56226,634
2022-04-222,450.002,495.002,440.002,470.002,166.83151,293
2022-04-212,455.002,505.002,440.002,495.002,188.76143,232
2022-04-202,445.002,530.002,435.002,490.002,184.37347,174
2022-04-192,450.002,460.002,410.002,435.002,136.12135,577
2022-04-182,495.002,495.002,420.002,425.002,127.35171,562
2022-04-152,490.002,490.002,420.002,450.002,149.28333,295
2022-04-142,370.002,525.002,360.002,500.002,193.14580,091
2022-04-132,295.002,355.002,295.002,350.002,061.56141,656
2022-04-122,350.002,380.002,280.002,335.002,048.40244,845
2022-04-112,390.002,415.002,350.002,390.002,096.65154,252
2022-04-082,385.002,420.002,350.002,360.002,070.33286,888
2022-04-072,355.002,430.002,355.002,410.002,114.19300,299
2022-04-062,420.002,445.002,390.002,400.002,105.42367,435
2022-04-052,425.002,455.002,410.002,435.002,136.12293,394
2022-04-042,380.002,415.002,355.002,415.002,118.58365,120
2022-04-012,420.002,440.002,365.002,380.002,087.87720,695
2022-03-312,325.002,625.002,315.002,450.002,149.287,860,809
2022-03-302,320.002,355.002,300.002,325.002,039.62308,213
2022-03-292,240.002,325.002,235.002,315.002,030.85383,441
2022-03-282,230.002,255.002,185.002,255.001,978.22241,847
2022-03-252,200.002,230.002,180.002,230.001,956.28240,178
2022-03-242,190.002,215.002,165.002,200.001,929.97263,380
2022-03-232,260.002,260.002,200.002,205.001,934.35211,427
2022-03-222,210.002,255.002,180.002,250.001,973.83210,477
2022-03-212,220.002,230.002,175.002,210.001,938.74117,676
2022-03-182,215.002,215.002,155.002,210.001,938.74171,558
2022-03-172,155.002,210.002,110.002,195.001,925.58261,453
2022-03-162,090.002,130.002,055.002,120.001,859.79159,897
2022-03-152,070.002,105.002,055.002,085.001,829.08139,322
2022-03-142,155.002,155.002,060.002,070.001,815.92119,470
2022-03-112,165.002,175.002,125.002,155.001,890.49146,463
2022-03-102,055.002,160.002,055.002,155.001,890.49228,042
2022-03-082,015.002,080.002,000.002,075.001,820.31162,297
2022-03-072,150.002,150.002,055.002,085.001,829.08212,843
2022-03-042,165.002,165.002,110.002,160.001,894.88123,359
2022-03-032,100.002,170.002,100.002,165.001,899.26358,758
2022-03-021,980.002,105.001,980.002,105.001,846.63304,252
2022-02-281,965.002,020.001,950.002,010.001,763.29166,065
2022-02-251,940.002,100.001,935.001,985.001,741.36524,254
2022-02-241,970.001,990.001,900.001,930.001,693.11306,080
2022-02-231,960.002,010.001,955.002,000.001,754.52247,579
2022-02-221,995.001,995.001,930.001,945.001,706.27330,455
2022-02-212,000.002,020.001,965.002,010.001,763.29142,061
← NewerPage 19 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.