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%WTI98.74▲ 1.64%
← 010170.KQ stock page

Taihan Fiber Optics Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-181,950.002,015.001,950.002,000.001,754.52109,735
2022-02-172,035.002,075.001,985.002,010.001,763.29329,660
2022-02-161,980.002,045.001,980.002,035.001,785.22266,156
2022-02-151,970.002,005.001,925.001,955.001,715.04302,069
2022-02-142,035.002,035.001,930.001,985.001,741.36364,503
2022-02-112,140.002,140.002,050.002,050.001,798.38334,883
2022-02-102,190.002,205.002,135.002,150.001,886.10149,442
2022-02-092,140.002,190.002,125.002,180.001,912.42257,354
2022-02-082,150.002,175.002,110.002,135.001,872.95165,270
2022-02-072,195.002,195.002,125.002,150.001,886.10155,904
2022-02-042,125.002,205.002,125.002,185.001,916.81289,133
2022-02-032,135.002,245.002,130.002,175.001,908.04736,219
2022-01-282,000.002,090.001,950.002,085.001,829.08392,699
2022-01-272,075.002,105.001,940.002,000.001,754.52593,765
2022-01-262,000.002,130.002,000.002,080.001,824.70675,434
2022-01-252,195.002,210.002,030.002,045.001,793.99656,565
2022-01-242,275.002,280.002,195.002,200.001,929.97346,000
2022-01-212,320.002,325.002,265.002,305.002,022.08200,670
2022-01-202,280.002,330.002,265.002,315.002,030.85224,893
2022-01-192,295.002,365.002,275.002,300.002,017.69199,317
2022-01-182,320.002,405.002,310.002,310.002,026.47220,828
2022-01-172,435.002,435.002,320.002,325.002,039.62344,122
2022-01-142,480.002,480.002,405.002,430.002,131.74445,472
2022-01-132,480.002,500.002,475.002,480.002,175.6095,226
2022-01-122,445.002,520.002,445.002,485.002,179.99107,752
2022-01-112,490.002,500.002,450.002,460.002,158.05256,504
2022-01-102,555.002,600.002,490.002,500.002,193.14175,947
2022-01-072,525.002,575.002,520.002,555.002,241.39146,208
2022-01-062,520.002,580.002,515.002,525.002,215.08235,004
2022-01-052,625.002,625.002,540.002,570.002,254.55223,849
2022-01-042,585.002,625.002,580.002,625.002,302.80192,411
2022-01-032,640.002,640.002,580.002,585.002,267.71126,420
2021-12-302,630.002,655.002,560.002,610.002,289.64386,300
2021-12-292,505.002,615.002,505.002,610.002,289.64344,271
2021-12-282,495.002,550.002,495.002,505.002,197.53240,602
2021-12-272,520.002,520.002,480.002,495.002,188.76212,385
2021-12-242,490.002,510.002,470.002,495.002,188.76190,141
2021-12-232,520.002,520.002,475.002,485.002,179.99211,937
2021-12-222,505.002,540.002,470.002,495.002,188.76205,146
2021-12-212,540.002,565.002,465.002,505.002,197.53361,048
2021-12-202,590.002,600.002,540.002,540.002,228.23265,972
2021-12-172,560.002,630.002,560.002,600.002,280.87179,545
2021-12-162,625.002,640.002,590.002,595.002,276.48173,190
2021-12-152,590.002,615.002,550.002,590.002,272.10197,397
2021-12-142,615.002,670.002,585.002,590.002,272.10291,886
2021-12-132,670.002,675.002,615.002,645.002,320.35191,127
2021-12-102,705.002,730.002,640.002,665.002,337.89282,310
2021-12-092,725.002,750.002,680.002,710.002,377.37184,893
2021-12-082,740.002,745.002,690.002,700.002,368.60246,326
2021-12-072,670.002,740.002,665.002,720.002,386.14432,620
2021-12-062,650.002,695.002,600.002,640.002,315.96607,221
2021-12-032,725.002,725.002,670.002,700.002,368.60227,214
2021-12-022,560.002,710.002,560.002,705.002,372.98288,310
2021-12-012,545.002,665.002,540.002,620.002,298.42555,165
2021-11-302,730.002,785.002,570.002,585.002,267.71583,444
2021-11-292,770.002,850.002,710.002,720.002,386.14565,643
2021-11-262,875.002,925.002,805.002,875.002,522.12582,805
2021-11-252,830.002,905.002,805.002,885.002,530.89464,916
2021-11-242,720.002,900.002,720.002,830.002,482.641,302,467
2021-11-232,770.002,770.002,705.002,720.002,386.14266,186
← NewerPage 20 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.