Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 808.00 | 818.00 | 786.00 | 800.00 | 766.57 | 282,941 |
| 2025-01-22 | 797.00 | 837.00 | 789.00 | 814.00 | 779.98 | 594,870 |
| 2025-01-21 | 820.00 | 825.00 | 779.00 | 793.00 | 759.86 | 446,181 |
| 2025-01-20 | 875.00 | 916.00 | 808.00 | 814.00 | 779.98 | 1,143,180 |
| 2025-01-17 | 822.00 | 955.00 | 818.00 | 872.00 | 835.56 | 4,166,654 |
| 2025-01-16 | 779.00 | 890.00 | 778.00 | 828.00 | 793.40 | 899,958 |
| 2025-01-15 | 788.00 | 804.00 | 778.00 | 779.00 | 746.44 | 137,440 |
| 2025-01-14 | 786.00 | 800.00 | 770.00 | 787.00 | 754.11 | 128,199 |
| 2025-01-13 | 807.00 | 809.00 | 785.00 | 786.00 | 753.15 | 205,879 |
| 2025-01-10 | 805.00 | 807.00 | 790.00 | 806.00 | 772.31 | 157,686 |
| 2025-01-09 | 859.00 | 859.00 | 803.00 | 805.00 | 771.36 | 363,645 |
| 2025-01-08 | 859.00 | 859.00 | 838.00 | 839.00 | 803.94 | 167,171 |
| 2025-01-07 | 873.00 | 880.00 | 840.00 | 859.00 | 823.10 | 288,151 |
| 2025-01-06 | 885.00 | 895.00 | 861.00 | 868.00 | 831.72 | 319,125 |
| 2025-01-03 | 828.00 | 937.00 | 824.00 | 879.00 | 842.26 | 961,596 |
| 2025-01-02 | 853.00 | 853.00 | 818.00 | 830.00 | 795.31 | 233,438 |
| 2024-12-30 | 871.00 | 871.00 | 810.00 | 854.00 | 818.31 | 603,732 |
| 2024-12-27 | 811.00 | 980.00 | 811.00 | 873.00 | 836.51 | 6,888,579 |
| 2024-12-26 | 822.00 | 879.00 | 813.00 | 855.00 | 750.06 | 277,881 |
| 2024-12-24 | 844.00 | 859.00 | 830.00 | 830.00 | 728.12 | 187,091 |
| 2024-12-23 | 877.00 | 890.00 | 830.00 | 842.00 | 738.65 | 296,729 |
| 2024-12-20 | 896.00 | 899.00 | 856.00 | 863.00 | 757.07 | 228,510 |
| 2024-12-19 | 895.00 | 950.00 | 860.00 | 896.00 | 786.02 | 667,548 |
| 2024-12-18 | 928.00 | 928.00 | 859.00 | 895.00 | 785.15 | 463,633 |
| 2024-12-17 | 880.00 | 1,039.00 | 860.00 | 907.00 | 795.67 | 4,439,069 |
| 2024-12-16 | 776.00 | 865.00 | 774.00 | 851.00 | 746.55 | 896,599 |
| 2024-12-13 | 731.00 | 776.00 | 722.00 | 771.00 | 676.37 | 607,523 |
| 2024-12-12 | 732.00 | 745.00 | 718.00 | 731.00 | 641.28 | 188,275 |
| 2024-12-11 | 723.00 | 738.00 | 710.00 | 731.00 | 641.28 | 198,339 |
| 2024-12-10 | 650.00 | 719.00 | 649.00 | 702.00 | 615.83 | 322,852 |
| 2024-12-09 | 688.00 | 700.00 | 660.00 | 667.00 | 585.13 | 261,814 |
| 2024-12-06 | 724.00 | 726.00 | 693.00 | 706.00 | 619.34 | 262,487 |
| 2024-12-05 | 740.00 | 755.00 | 724.00 | 724.00 | 635.13 | 144,553 |
| 2024-12-04 | 760.00 | 760.00 | 736.00 | 740.00 | 649.17 | 213,963 |
| 2024-12-03 | 741.00 | 769.00 | 735.00 | 769.00 | 674.61 | 196,966 |
| 2024-12-02 | 748.00 | 777.00 | 735.00 | 740.00 | 649.17 | 270,101 |
| 2024-11-29 | 798.00 | 798.00 | 736.00 | 748.00 | 656.19 | 289,280 |
| 2024-11-28 | 755.00 | 795.00 | 736.00 | 780.00 | 684.26 | 529,709 |
| 2024-11-27 | 775.00 | 840.00 | 751.00 | 755.00 | 662.33 | 1,555,036 |
| 2024-11-26 | 706.00 | 888.00 | 703.00 | 772.00 | 677.24 | 4,913,894 |
| 2024-11-25 | 713.00 | 717.00 | 701.00 | 704.00 | 617.59 | 289,239 |
| 2024-11-22 | 733.00 | 733.00 | 706.00 | 713.00 | 625.48 | 242,044 |
| 2024-11-21 | 710.00 | 727.00 | 699.00 | 722.00 | 633.38 | 237,142 |
| 2024-11-20 | 716.00 | 718.00 | 703.00 | 712.00 | 624.61 | 185,811 |
| 2024-11-19 | 737.00 | 750.00 | 700.00 | 715.00 | 627.24 | 605,155 |
| 2024-11-18 | 774.00 | 795.00 | 727.00 | 745.00 | 653.56 | 857,518 |
| 2024-11-15 | 800.00 | 900.00 | 706.00 | 773.00 | 678.12 | 6,118,020 |
| 2024-11-14 | 942.00 | 1,005.00 | 942.00 | 995.00 | 872.87 | 165,039 |
| 2024-11-13 | 1,025.00 | 1,025.00 | 940.00 | 940.00 | 824.62 | 290,912 |
| 2024-11-12 | 1,030.00 | 1,060.00 | 1,008.00 | 1,025.00 | 899.19 | 156,002 |
| 2024-11-11 | 1,047.00 | 1,115.00 | 1,047.00 | 1,058.00 | 928.14 | 238,631 |
| 2024-11-08 | 1,027.00 | 1,102.00 | 1,027.00 | 1,045.00 | 916.73 | 347,249 |
| 2024-11-07 | 1,006.00 | 1,038.00 | 1,001.00 | 1,034.00 | 907.08 | 145,047 |
| 2024-11-06 | 1,019.00 | 1,020.00 | 995.00 | 1,005.00 | 881.64 | 84,232 |
| 2024-11-05 | 1,010.00 | 1,024.00 | 996.00 | 1,019.00 | 893.93 | 57,740 |
| 2024-11-04 | 1,003.00 | 1,022.00 | 994.00 | 1,007.00 | 883.40 | 96,338 |
| 2024-11-01 | 1,022.00 | 1,022.00 | 1,002.00 | 1,003.00 | 879.89 | 37,293 |
| 2024-10-31 | 992.00 | 1,029.00 | 992.00 | 1,022.00 | 896.56 | 96,795 |
| 2024-10-30 | 1,013.00 | 1,034.00 | 994.00 | 1,004.00 | 880.77 | 131,457 |
| 2024-10-29 | 1,026.00 | 1,045.00 | 1,001.00 | 1,013.00 | 888.66 | 53,367 |
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.