Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 617.00 | 622.00 | 588.00 | 599.00 | 573.97 | 516,104 |
| 2025-04-23 | 573.00 | 652.00 | 567.00 | 617.00 | 591.21 | 2,991,562 |
| 2025-04-22 | 575.00 | 583.00 | 565.00 | 566.00 | 542.35 | 327,658 |
| 2025-04-21 | 587.00 | 596.00 | 578.00 | 580.00 | 555.76 | 504,902 |
| 2025-04-18 | 588.00 | 588.00 | 567.00 | 582.00 | 557.68 | 430,547 |
| 2025-04-17 | 536.00 | 582.00 | 536.00 | 575.00 | 550.97 | 1,153,852 |
| 2025-04-16 | 545.00 | 552.00 | 536.00 | 536.00 | 513.60 | 430,367 |
| 2025-04-15 | 544.00 | 547.00 | 512.00 | 545.00 | 522.22 | 623,716 |
| 2025-04-14 | 504.00 | 533.00 | 499.00 | 526.00 | 504.02 | 718,217 |
| 2025-04-11 | 486.00 | 510.00 | 479.00 | 503.00 | 481.98 | 704,950 |
| 2025-04-10 | 479.00 | 501.00 | 479.00 | 490.00 | 469.52 | 602,368 |
| 2025-04-09 | 491.00 | 505.00 | 457.00 | 464.00 | 444.61 | 658,048 |
| 2025-04-08 | 499.00 | 511.00 | 490.00 | 494.00 | 473.35 | 459,363 |
| 2025-04-07 | 490.00 | 510.00 | 466.00 | 499.00 | 478.15 | 741,841 |
| 2025-04-04 | 501.00 | 525.00 | 501.00 | 520.00 | 498.27 | 404,828 |
| 2025-04-03 | 500.00 | 514.00 | 495.00 | 510.00 | 488.69 | 276,476 |
| 2025-04-02 | 517.00 | 523.00 | 503.00 | 510.00 | 488.69 | 352,510 |
| 2025-04-01 | 516.00 | 525.00 | 507.00 | 517.00 | 495.39 | 685,142 |
| 2025-03-31 | 511.00 | 521.00 | 500.00 | 517.00 | 495.39 | 750,275 |
| 2025-03-28 | 509.00 | 516.00 | 496.00 | 511.00 | 489.64 | 452,250 |
| 2025-03-27 | 503.00 | 516.00 | 498.00 | 508.00 | 486.77 | 431,505 |
| 2025-03-26 | 509.00 | 530.00 | 503.00 | 511.00 | 489.64 | 929,470 |
| 2025-03-25 | 499.00 | 515.00 | 494.00 | 498.00 | 477.19 | 1,037,630 |
| 2025-03-24 | 487.00 | 520.00 | 471.00 | 504.00 | 482.94 | 1,271,590 |
| 2025-03-21 | 531.00 | 584.00 | 497.00 | 498.00 | 477.19 | 13,018,826 |
| 2025-03-20 | 595.00 | 595.00 | 416.00 | 492.00 | 471.44 | 17,802,614 |
| 2025-03-19 | 605.00 | 610.00 | 585.00 | 587.00 | 562.47 | 835,928 |
| 2025-03-18 | 613.00 | 620.00 | 603.00 | 605.00 | 579.72 | 355,568 |
| 2025-03-17 | 620.00 | 637.00 | 611.00 | 613.00 | 587.38 | 407,163 |
| 2025-03-14 | 594.00 | 624.00 | 594.00 | 620.00 | 594.09 | 483,761 |
| 2025-03-13 | 610.00 | 618.00 | 599.00 | 601.00 | 575.88 | 370,808 |
| 2025-03-12 | 618.00 | 618.00 | 601.00 | 610.00 | 584.51 | 426,724 |
| 2025-03-11 | 600.00 | 614.00 | 581.00 | 614.00 | 588.34 | 384,880 |
| 2025-03-10 | 598.00 | 616.00 | 577.00 | 613.00 | 587.38 | 870,628 |
| 2025-03-07 | 650.00 | 650.00 | 586.00 | 598.00 | 573.01 | 2,116,980 |
| 2025-03-06 | 660.00 | 675.00 | 645.00 | 651.00 | 623.79 | 816,143 |
| 2025-03-05 | 644.00 | 685.00 | 637.00 | 660.00 | 632.42 | 2,389,937 |
| 2025-03-04 | 661.00 | 662.00 | 610.00 | 644.00 | 617.09 | 1,496,636 |
| 2025-02-28 | 651.00 | 709.00 | 640.00 | 661.00 | 633.37 | 9,946,424 |
| 2025-02-27 | 806.00 | 809.00 | 726.00 | 754.00 | 722.49 | 898,637 |
| 2025-02-26 | 804.00 | 829.00 | 800.00 | 804.00 | 770.40 | 227,912 |
| 2025-02-25 | 815.00 | 824.00 | 805.00 | 812.00 | 778.06 | 196,438 |
| 2025-02-24 | 831.00 | 840.00 | 799.00 | 824.00 | 789.56 | 445,561 |
| 2025-02-21 | 853.00 | 856.00 | 836.00 | 840.00 | 804.89 | 322,610 |
| 2025-02-20 | 845.00 | 853.00 | 836.00 | 848.00 | 812.56 | 422,952 |
| 2025-02-19 | 835.00 | 857.00 | 833.00 | 850.00 | 814.48 | 510,393 |
| 2025-02-18 | 893.00 | 893.00 | 845.00 | 850.00 | 814.48 | 1,037,325 |
| 2025-02-17 | 883.00 | 910.00 | 860.00 | 894.00 | 856.64 | 780,070 |
| 2025-02-14 | 935.00 | 944.00 | 886.00 | 891.00 | 853.76 | 714,584 |
| 2025-02-13 | 912.00 | 946.00 | 909.00 | 928.00 | 889.22 | 1,201,066 |
| 2025-02-12 | 921.00 | 923.00 | 881.00 | 907.00 | 869.09 | 755,110 |
| 2025-02-11 | 947.00 | 957.00 | 893.00 | 925.00 | 886.34 | 1,499,527 |
| 2025-02-10 | 977.00 | 978.00 | 930.00 | 942.00 | 902.63 | 1,416,865 |
| 2025-02-07 | 976.00 | 1,032.00 | 961.00 | 978.00 | 937.13 | 3,136,714 |
| 2025-02-06 | 1,049.00 | 1,050.00 | 970.00 | 980.00 | 939.04 | 3,015,778 |
| 2025-02-05 | 1,140.00 | 1,159.00 | 1,015.00 | 1,038.00 | 994.62 | 7,944,232 |
| 2025-02-04 | 828.00 | 1,072.00 | 828.00 | 1,072.00 | 1,027.20 | 27,433,998 |
| 2025-02-03 | 835.00 | 890.00 | 822.00 | 825.00 | 790.52 | 716,561 |
| 2025-01-31 | 836.00 | 905.00 | 813.00 | 821.00 | 786.69 | 896,637 |
| 2025-01-24 | 802.00 | 860.00 | 800.00 | 836.00 | 801.06 | 924,322 |
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.