Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,672.00 | 2,000.00 | 1,672.00 | 1,932.00 | 1,851.26 | 37,526,064 |
| 2025-10-23 | 1,724.00 | 1,734.00 | 1,640.00 | 1,654.00 | 1,584.87 | 5,421,682 |
| 2025-10-22 | 1,811.00 | 1,825.00 | 1,689.00 | 1,724.00 | 1,651.95 | 6,190,363 |
| 2025-10-21 | 1,870.00 | 1,900.00 | 1,800.00 | 1,807.00 | 1,731.48 | 7,708,096 |
| 2025-10-20 | 1,839.00 | 1,965.00 | 1,807.00 | 1,832.00 | 1,755.44 | 15,030,802 |
| 2025-10-17 | 1,812.00 | 1,890.00 | 1,776.00 | 1,839.00 | 1,762.14 | 15,600,168 |
| 2025-10-16 | 1,790.00 | 1,940.00 | 1,701.00 | 1,812.00 | 1,736.27 | 59,399,335 |
| 2025-10-15 | 1,399.00 | 1,679.00 | 1,337.00 | 1,679.00 | 1,608.83 | 46,347,541 |
| 2025-10-14 | 1,370.00 | 1,389.00 | 1,272.00 | 1,292.00 | 1,238.00 | 4,038,310 |
| 2025-10-13 | 1,361.00 | 1,399.00 | 1,272.00 | 1,365.00 | 1,307.95 | 2,405,448 |
| 2025-10-10 | 1,391.00 | 1,449.00 | 1,341.00 | 1,379.00 | 1,321.37 | 4,994,860 |
| 2025-10-02 | 1,393.00 | 1,424.00 | 1,352.00 | 1,378.00 | 1,320.41 | 3,760,294 |
| 2025-10-01 | 1,449.00 | 1,449.00 | 1,368.00 | 1,393.00 | 1,334.78 | 4,173,891 |
| 2025-09-30 | 1,470.00 | 1,486.00 | 1,432.00 | 1,449.00 | 1,388.44 | 1,838,223 |
| 2025-09-29 | 1,469.00 | 1,480.00 | 1,421.00 | 1,469.00 | 1,407.61 | 1,934,385 |
| 2025-09-26 | 1,480.00 | 1,480.00 | 1,406.00 | 1,438.00 | 1,377.90 | 3,465,413 |
| 2025-09-25 | 1,524.00 | 1,630.00 | 1,427.00 | 1,480.00 | 1,418.15 | 10,705,547 |
| 2025-09-24 | 1,533.00 | 1,598.00 | 1,482.00 | 1,517.00 | 1,453.60 | 9,527,010 |
| 2025-09-23 | 1,540.00 | 1,693.00 | 1,524.00 | 1,533.00 | 1,468.93 | 15,085,592 |
| 2025-09-22 | 1,603.00 | 1,604.00 | 1,471.00 | 1,515.00 | 1,451.68 | 5,487,240 |
| 2025-09-19 | 1,568.00 | 1,646.00 | 1,534.00 | 1,603.00 | 1,536.01 | 7,615,503 |
| 2025-09-18 | 1,637.00 | 1,647.00 | 1,555.00 | 1,555.00 | 1,490.01 | 6,041,606 |
| 2025-09-17 | 1,615.00 | 1,645.00 | 1,570.00 | 1,633.00 | 1,564.75 | 5,934,250 |
| 2025-09-16 | 1,620.00 | 1,632.00 | 1,535.00 | 1,618.00 | 1,550.38 | 6,213,044 |
| 2025-09-15 | 1,625.00 | 1,677.00 | 1,555.00 | 1,628.00 | 1,559.96 | 7,338,140 |
| 2025-09-12 | 1,657.00 | 1,760.00 | 1,611.00 | 1,653.00 | 1,583.92 | 10,644,245 |
| 2025-09-11 | 1,598.00 | 1,678.00 | 1,549.00 | 1,652.00 | 1,582.96 | 16,927,282 |
| 2025-09-10 | 1,269.00 | 1,646.00 | 1,263.00 | 1,596.00 | 1,529.30 | 50,002,703 |
| 2025-09-09 | 1,281.00 | 1,344.00 | 1,252.00 | 1,269.00 | 1,215.96 | 4,255,577 |
| 2025-09-08 | 1,339.00 | 1,339.00 | 1,256.00 | 1,277.00 | 1,223.63 | 4,125,281 |
| 2025-09-05 | 1,310.00 | 1,395.00 | 1,265.00 | 1,339.00 | 1,283.04 | 12,411,274 |
| 2025-09-04 | 1,174.00 | 1,349.00 | 1,148.00 | 1,283.00 | 1,229.38 | 16,392,157 |
| 2025-09-03 | 1,141.00 | 1,165.00 | 1,095.00 | 1,163.00 | 1,114.39 | 1,886,781 |
| 2025-09-02 | 1,131.00 | 1,151.00 | 1,100.00 | 1,141.00 | 1,093.31 | 1,356,489 |
| 2025-09-01 | 1,163.00 | 1,178.00 | 1,105.00 | 1,126.00 | 1,078.94 | 2,021,516 |
| 2025-08-29 | 1,189.00 | 1,220.00 | 1,140.00 | 1,163.00 | 1,114.39 | 2,484,983 |
| 2025-08-28 | 1,231.00 | 1,233.00 | 1,170.00 | 1,174.00 | 1,124.94 | 2,790,883 |
| 2025-08-27 | 1,147.00 | 1,256.00 | 1,116.00 | 1,227.00 | 1,175.72 | 8,857,805 |
| 2025-08-26 | 1,266.00 | 1,392.00 | 1,123.00 | 1,135.00 | 1,087.57 | 19,402,059 |
| 2025-08-25 | 1,123.00 | 1,234.00 | 1,123.00 | 1,177.00 | 1,127.81 | 8,355,192 |
| 2025-08-22 | 1,014.00 | 1,219.00 | 1,002.00 | 1,102.00 | 1,055.94 | 25,640,086 |
| 2025-08-21 | 958.00 | 1,024.00 | 931.00 | 991.00 | 949.58 | 2,736,932 |
| 2025-08-20 | 980.00 | 980.00 | 923.00 | 945.00 | 905.51 | 1,766,441 |
| 2025-08-19 | 1,002.00 | 1,002.00 | 970.00 | 981.00 | 940.00 | 1,439,324 |
| 2025-08-18 | 1,007.00 | 1,085.00 | 977.00 | 1,002.00 | 960.12 | 4,618,421 |
| 2025-08-14 | 1,005.00 | 1,019.00 | 965.00 | 987.00 | 945.75 | 2,898,280 |
| 2025-08-13 | 1,065.00 | 1,075.00 | 1,000.00 | 1,006.00 | 963.96 | 1,633,997 |
| 2025-08-12 | 1,050.00 | 1,089.00 | 1,050.00 | 1,057.00 | 1,012.82 | 941,384 |
| 2025-08-11 | 1,082.00 | 1,116.00 | 1,035.00 | 1,070.00 | 1,025.28 | 1,238,116 |
| 2025-08-08 | 1,134.00 | 1,137.00 | 1,070.00 | 1,082.00 | 1,036.78 | 1,487,675 |
| 2025-08-07 | 1,131.00 | 1,165.00 | 1,108.00 | 1,130.00 | 1,082.77 | 1,446,442 |
| 2025-08-06 | 1,144.00 | 1,172.00 | 1,069.00 | 1,145.00 | 1,097.15 | 3,056,871 |
| 2025-08-05 | 1,048.00 | 1,209.00 | 1,048.00 | 1,145.00 | 1,097.15 | 7,173,466 |
| 2025-08-04 | 981.00 | 1,077.00 | 972.00 | 1,048.00 | 1,004.20 | 3,724,796 |
| 2025-08-01 | 994.00 | 1,031.00 | 970.00 | 990.00 | 948.62 | 1,682,697 |
| 2025-07-31 | 938.00 | 1,017.00 | 938.00 | 1,000.00 | 958.21 | 3,218,548 |
| 2025-07-30 | 895.00 | 992.00 | 895.00 | 933.00 | 894.01 | 1,705,803 |
| 2025-07-29 | 942.00 | 948.00 | 884.00 | 885.00 | 848.01 | 1,184,723 |
| 2025-07-28 | 936.00 | 970.00 | 922.00 | 942.00 | 902.63 | 1,005,651 |
| 2025-07-25 | 970.00 | 976.00 | 930.00 | 936.00 | 896.88 | 1,176,121 |
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.