Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,770.00 | 2,770.00 | 2,705.00 | 2,720.00 | 2,386.14 | 266,186 |
| 2021-11-22 | 2,685.00 | 2,775.00 | 2,655.00 | 2,775.00 | 2,434.39 | 600,083 |
| 2021-11-19 | 2,560.00 | 2,715.00 | 2,560.00 | 2,685.00 | 2,355.44 | 741,626 |
| 2021-11-18 | 2,660.00 | 2,660.00 | 2,525.00 | 2,575.00 | 2,258.94 | 724,101 |
| 2021-11-17 | 2,700.00 | 2,735.00 | 2,600.00 | 2,660.00 | 2,333.51 | 752,058 |
| 2021-11-16 | 2,745.00 | 2,815.00 | 2,665.00 | 2,705.00 | 2,372.98 | 762,204 |
| 2021-11-15 | 2,725.00 | 2,800.00 | 2,705.00 | 2,775.00 | 2,434.39 | 411,194 |
| 2021-11-12 | 2,660.00 | 2,725.00 | 2,660.00 | 2,705.00 | 2,372.98 | 478,529 |
| 2021-11-11 | 2,790.00 | 2,855.00 | 2,650.00 | 2,675.00 | 2,346.66 | 1,685,855 |
| 2021-11-10 | 3,000.00 | 3,010.00 | 2,815.00 | 2,860.00 | 2,508.96 | 879,010 |
| 2021-11-09 | 3,005.00 | 3,045.00 | 2,985.00 | 3,000.00 | 2,631.77 | 268,910 |
| 2021-11-08 | 3,045.00 | 3,045.00 | 2,945.00 | 3,005.00 | 2,636.16 | 318,496 |
| 2021-11-05 | 3,015.00 | 3,030.00 | 2,935.00 | 2,960.00 | 2,596.68 | 569,769 |
| 2021-11-04 | 3,095.00 | 3,145.00 | 2,990.00 | 3,030.00 | 2,658.09 | 533,900 |
| 2021-11-03 | 3,160.00 | 3,160.00 | 3,065.00 | 3,100.00 | 2,719.50 | 243,643 |
| 2021-11-02 | 3,100.00 | 3,185.00 | 3,090.00 | 3,115.00 | 2,732.66 | 344,742 |
| 2021-11-01 | 3,185.00 | 3,200.00 | 3,040.00 | 3,100.00 | 2,719.50 | 746,091 |
| 2021-10-29 | 3,270.00 | 3,330.00 | 3,165.00 | 3,185.00 | 2,794.07 | 432,082 |
| 2021-10-28 | 3,265.00 | 3,365.00 | 3,250.00 | 3,275.00 | 2,873.02 | 503,330 |
| 2021-10-27 | 3,450.00 | 3,480.00 | 3,210.00 | 3,305.00 | 2,899.34 | 2,388,071 |
| 2021-10-26 | 3,515.00 | 3,575.00 | 3,480.00 | 3,535.00 | 3,101.11 | 728,124 |
| 2021-10-25 | 3,375.00 | 3,590.00 | 3,375.00 | 3,530.00 | 3,096.72 | 1,942,279 |
| 2021-10-22 | 3,470.00 | 3,485.00 | 3,350.00 | 3,375.00 | 2,960.74 | 957,432 |
| 2021-10-21 | 3,485.00 | 3,545.00 | 3,450.00 | 3,465.00 | 3,039.70 | 449,775 |
| 2021-10-20 | 3,525.00 | 3,570.00 | 3,475.00 | 3,485.00 | 3,057.24 | 447,257 |
| 2021-10-19 | 3,515.00 | 3,605.00 | 3,495.00 | 3,510.00 | 3,079.17 | 525,833 |
| 2021-10-18 | 3,590.00 | 3,590.00 | 3,480.00 | 3,520.00 | 3,087.95 | 765,194 |
| 2021-10-15 | 3,615.00 | 3,635.00 | 3,550.00 | 3,590.00 | 3,149.36 | 615,653 |
| 2021-10-14 | 3,605.00 | 3,670.00 | 3,575.00 | 3,605.00 | 3,162.51 | 699,207 |
← NewerPage 21 of 21 · 1,229 trading days
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.