Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,002.00 | 1,033.00 | 959.00 | 970.00 | 929.46 | 1,682,369 |
| 2025-07-23 | 1,019.00 | 1,030.00 | 999.00 | 1,001.00 | 959.17 | 680,920 |
| 2025-07-22 | 1,085.00 | 1,085.00 | 1,009.00 | 1,018.00 | 975.45 | 1,178,752 |
| 2025-07-21 | 1,007.00 | 1,079.00 | 995.00 | 1,059.00 | 1,014.74 | 1,716,477 |
| 2025-07-18 | 1,039.00 | 1,039.00 | 979.00 | 1,010.00 | 967.79 | 929,530 |
| 2025-07-17 | 1,012.00 | 1,052.00 | 998.00 | 1,020.00 | 977.37 | 1,114,794 |
| 2025-07-16 | 1,034.00 | 1,037.00 | 986.00 | 1,012.00 | 969.71 | 1,532,956 |
| 2025-07-15 | 1,006.00 | 1,034.00 | 975.00 | 1,025.00 | 982.16 | 880,234 |
| 2025-07-14 | 1,042.00 | 1,066.00 | 992.00 | 1,002.00 | 960.12 | 1,082,330 |
| 2025-07-11 | 1,050.00 | 1,064.00 | 1,009.00 | 1,033.00 | 989.83 | 800,503 |
| 2025-07-10 | 1,040.00 | 1,085.00 | 1,016.00 | 1,050.00 | 1,006.12 | 1,665,904 |
| 2025-07-09 | 1,060.00 | 1,124.00 | 1,015.00 | 1,040.00 | 996.54 | 2,601,927 |
| 2025-07-08 | 966.00 | 1,090.00 | 909.00 | 1,053.00 | 1,008.99 | 7,893,383 |
| 2025-07-07 | 965.00 | 976.00 | 938.00 | 948.00 | 908.38 | 578,177 |
| 2025-07-04 | 963.00 | 990.00 | 940.00 | 966.00 | 925.63 | 570,744 |
| 2025-07-03 | 1,000.00 | 1,035.00 | 960.00 | 966.00 | 925.63 | 1,075,119 |
| 2025-07-02 | 1,033.00 | 1,039.00 | 970.00 | 1,000.00 | 958.21 | 1,413,211 |
| 2025-07-01 | 963.00 | 1,050.00 | 963.00 | 1,033.00 | 989.83 | 3,299,294 |
| 2025-06-30 | 922.00 | 971.00 | 911.00 | 961.00 | 920.84 | 1,542,411 |
| 2025-06-27 | 916.00 | 927.00 | 885.00 | 918.00 | 879.63 | 703,741 |
| 2025-06-26 | 851.00 | 994.00 | 846.00 | 919.00 | 880.59 | 5,086,340 |
| 2025-06-25 | 873.00 | 873.00 | 839.00 | 851.00 | 815.43 | 646,684 |
| 2025-06-24 | 830.00 | 873.00 | 799.00 | 866.00 | 829.81 | 1,845,807 |
| 2025-06-23 | 824.00 | 827.00 | 786.00 | 799.00 | 765.61 | 933,966 |
| 2025-06-20 | 808.00 | 831.00 | 791.00 | 826.00 | 791.48 | 624,756 |
| 2025-06-19 | 791.00 | 837.00 | 785.00 | 808.00 | 774.23 | 1,044,945 |
| 2025-06-18 | 788.00 | 797.00 | 760.00 | 790.00 | 756.98 | 538,690 |
| 2025-06-17 | 764.00 | 810.00 | 750.00 | 790.00 | 756.98 | 1,773,593 |
| 2025-06-16 | 720.00 | 785.00 | 715.00 | 765.00 | 733.03 | 1,152,713 |
| 2025-06-13 | 740.00 | 759.00 | 712.00 | 720.00 | 689.91 | 767,467 |
| 2025-06-12 | 759.00 | 779.00 | 745.00 | 745.00 | 713.86 | 652,234 |
| 2025-06-11 | 721.00 | 756.00 | 717.00 | 754.00 | 722.49 | 955,581 |
| 2025-06-10 | 718.00 | 732.00 | 708.00 | 721.00 | 690.87 | 534,796 |
| 2025-06-09 | 724.00 | 744.00 | 714.00 | 718.00 | 687.99 | 675,798 |
| 2025-06-05 | 701.00 | 730.00 | 700.00 | 716.00 | 686.08 | 636,227 |
| 2025-06-04 | 699.00 | 720.00 | 698.00 | 700.00 | 670.74 | 497,948 |
| 2025-06-02 | 729.00 | 729.00 | 681.00 | 698.00 | 668.83 | 996,825 |
| 2025-05-30 | 673.00 | 736.00 | 666.00 | 734.00 | 703.32 | 3,464,272 |
| 2025-05-29 | 614.00 | 689.00 | 614.00 | 673.00 | 644.87 | 3,401,352 |
| 2025-05-28 | 611.00 | 638.00 | 608.00 | 608.00 | 582.59 | 562,206 |
| 2025-05-27 | 601.00 | 624.00 | 601.00 | 611.00 | 585.46 | 549,303 |
| 2025-05-26 | 618.00 | 618.00 | 592.00 | 608.00 | 582.59 | 320,340 |
| 2025-05-23 | 602.00 | 624.00 | 595.00 | 608.00 | 582.59 | 380,776 |
| 2025-05-22 | 616.00 | 616.00 | 595.00 | 602.00 | 576.84 | 483,263 |
| 2025-05-21 | 624.00 | 635.00 | 606.00 | 616.00 | 590.26 | 358,208 |
| 2025-05-20 | 609.00 | 635.00 | 605.00 | 624.00 | 597.92 | 280,419 |
| 2025-05-19 | 629.00 | 629.00 | 602.00 | 609.00 | 583.55 | 239,836 |
| 2025-05-16 | 635.00 | 641.00 | 621.00 | 629.00 | 602.71 | 417,424 |
| 2025-05-15 | 650.00 | 650.00 | 622.00 | 635.00 | 608.46 | 456,822 |
| 2025-05-14 | 625.00 | 649.00 | 621.00 | 647.00 | 619.96 | 652,517 |
| 2025-05-13 | 620.00 | 629.00 | 612.00 | 626.00 | 599.84 | 432,235 |
| 2025-05-12 | 594.00 | 622.00 | 583.00 | 620.00 | 594.09 | 591,672 |
| 2025-05-09 | 597.00 | 605.00 | 582.00 | 594.00 | 569.18 | 216,670 |
| 2025-05-08 | 590.00 | 610.00 | 590.00 | 597.00 | 572.05 | 377,240 |
| 2025-05-07 | 590.00 | 593.00 | 575.00 | 590.00 | 565.34 | 291,998 |
| 2025-05-02 | 593.00 | 599.00 | 580.00 | 590.00 | 565.34 | 259,572 |
| 2025-04-30 | 604.00 | 620.00 | 584.00 | 593.00 | 568.22 | 366,208 |
| 2025-04-29 | 592.00 | 605.00 | 583.00 | 604.00 | 578.76 | 350,361 |
| 2025-04-28 | 620.00 | 628.00 | 586.00 | 592.00 | 567.26 | 517,345 |
| 2025-04-25 | 625.00 | 630.00 | 591.00 | 620.00 | 594.09 | 537,966 |
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.