Taihan Fiber Optics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,037.00 | 1,045.00 | 1,025.00 | 1,029.00 | 902.70 | 22,779 |
| 2024-10-25 | 1,044.00 | 1,074.00 | 1,000.00 | 1,037.00 | 909.72 | 107,337 |
| 2024-10-24 | 1,027.00 | 1,075.00 | 1,021.00 | 1,047.00 | 918.49 | 294,592 |
| 2024-10-23 | 1,011.00 | 1,050.00 | 1,011.00 | 1,027.00 | 900.94 | 43,687 |
| 2024-10-22 | 1,032.00 | 1,050.00 | 1,015.00 | 1,032.00 | 905.33 | 119,323 |
| 2024-10-21 | 1,016.00 | 1,045.00 | 1,016.00 | 1,043.00 | 914.98 | 124,432 |
| 2024-10-18 | 1,008.00 | 1,050.00 | 1,007.00 | 1,016.00 | 891.29 | 52,149 |
| 2024-10-17 | 1,044.00 | 1,044.00 | 1,011.00 | 1,012.00 | 887.78 | 132,577 |
| 2024-10-16 | 1,043.00 | 1,044.00 | 1,020.00 | 1,020.00 | 894.80 | 30,331 |
| 2024-10-15 | 1,024.00 | 1,061.00 | 1,010.00 | 1,043.00 | 914.98 | 139,010 |
| 2024-10-14 | 1,001.00 | 1,033.00 | 998.00 | 1,032.00 | 905.33 | 129,099 |
| 2024-10-11 | 1,003.00 | 1,020.00 | 988.00 | 1,006.00 | 882.52 | 152,577 |
| 2024-10-10 | 1,039.00 | 1,039.00 | 1,003.00 | 1,003.00 | 879.89 | 120,816 |
| 2024-10-08 | 1,030.00 | 1,040.00 | 1,023.00 | 1,039.00 | 911.47 | 106,776 |
| 2024-10-07 | 1,000.00 | 1,039.00 | 1,000.00 | 1,033.00 | 906.21 | 241,684 |
| 2024-10-04 | 1,028.00 | 1,028.00 | 996.00 | 1,000.00 | 877.26 | 104,733 |
| 2024-10-02 | 1,002.00 | 1,018.00 | 989.00 | 996.00 | 873.75 | 86,455 |
| 2024-09-30 | 1,017.00 | 1,027.00 | 1,000.00 | 1,008.00 | 884.28 | 95,724 |
| 2024-09-27 | 1,002.00 | 1,030.00 | 1,002.00 | 1,017.00 | 892.17 | 130,193 |
| 2024-09-26 | 1,002.00 | 1,016.00 | 998.00 | 1,010.00 | 886.03 | 106,196 |
| 2024-09-25 | 1,000.00 | 1,018.00 | 982.00 | 1,002.00 | 879.01 | 128,392 |
| 2024-09-24 | 1,010.00 | 1,010.00 | 989.00 | 997.00 | 874.63 | 111,797 |
| 2024-09-23 | 985.00 | 1,000.00 | 983.00 | 988.00 | 866.73 | 115,864 |
| 2024-09-20 | 989.00 | 1,000.00 | 980.00 | 985.00 | 864.10 | 103,250 |
| 2024-09-19 | 962.00 | 989.00 | 961.00 | 989.00 | 867.61 | 122,359 |
| 2024-09-13 | 942.00 | 1,010.00 | 942.00 | 973.00 | 853.57 | 228,659 |
| 2024-09-12 | 996.00 | 996.00 | 932.00 | 942.00 | 826.38 | 79,973 |
| 2024-09-11 | 912.00 | 936.00 | 912.00 | 927.00 | 813.22 | 92,911 |
| 2024-09-10 | 917.00 | 935.00 | 910.00 | 914.00 | 801.81 | 74,213 |
| 2024-09-09 | 901.00 | 939.00 | 901.00 | 917.00 | 804.45 | 116,584 |
| 2024-09-06 | 954.00 | 956.00 | 924.00 | 936.00 | 821.11 | 167,489 |
| 2024-09-05 | 943.00 | 975.00 | 943.00 | 964.00 | 845.68 | 112,097 |
| 2024-09-04 | 966.00 | 999.00 | 951.00 | 952.00 | 835.15 | 290,944 |
| 2024-09-03 | 1,000.00 | 1,020.00 | 989.00 | 997.00 | 874.63 | 152,801 |
| 2024-09-02 | 1,028.00 | 1,028.00 | 1,000.00 | 1,001.00 | 878.14 | 123,359 |
| 2024-08-30 | 1,025.00 | 1,028.00 | 1,002.00 | 1,014.00 | 889.54 | 81,128 |
| 2024-08-29 | 1,001.00 | 1,036.00 | 1,001.00 | 1,008.00 | 884.28 | 52,581 |
| 2024-08-28 | 1,019.00 | 1,022.00 | 1,005.00 | 1,009.00 | 885.15 | 70,924 |
| 2024-08-27 | 1,024.00 | 1,024.00 | 1,003.00 | 1,013.00 | 888.66 | 87,329 |
| 2024-08-26 | 1,025.00 | 1,032.00 | 1,007.00 | 1,010.00 | 886.03 | 199,106 |
| 2024-08-23 | 1,040.00 | 1,047.00 | 1,023.00 | 1,025.00 | 899.19 | 37,954 |
| 2024-08-22 | 1,041.00 | 1,063.00 | 1,000.00 | 1,040.00 | 912.35 | 130,747 |
| 2024-08-21 | 1,025.00 | 1,049.00 | 1,025.00 | 1,046.00 | 917.61 | 85,436 |
| 2024-08-20 | 1,033.00 | 1,060.00 | 1,033.00 | 1,049.00 | 920.24 | 98,012 |
| 2024-08-19 | 1,053.00 | 1,061.00 | 1,033.00 | 1,041.00 | 913.23 | 149,820 |
| 2024-08-16 | 1,060.00 | 1,071.00 | 1,050.00 | 1,062.00 | 931.65 | 176,508 |
| 2024-08-14 | 1,060.00 | 1,078.00 | 1,057.00 | 1,060.00 | 929.89 | 63,488 |
| 2024-08-13 | 1,068.00 | 1,076.00 | 1,047.00 | 1,058.00 | 928.14 | 79,635 |
| 2024-08-12 | 1,056.00 | 1,085.00 | 1,056.00 | 1,079.00 | 946.56 | 129,337 |
| 2024-08-09 | 1,050.00 | 1,082.00 | 1,050.00 | 1,056.00 | 926.38 | 114,674 |
| 2024-08-08 | 1,065.00 | 1,079.00 | 1,026.00 | 1,055.00 | 925.51 | 150,191 |
| 2024-08-07 | 1,050.00 | 1,089.00 | 1,039.00 | 1,065.00 | 934.28 | 200,517 |
| 2024-08-06 | 1,000.00 | 1,060.00 | 1,000.00 | 1,030.00 | 903.58 | 272,104 |
| 2024-08-05 | 1,131.00 | 1,144.00 | 951.00 | 1,003.00 | 879.89 | 702,666 |
| 2024-08-02 | 1,151.00 | 1,180.00 | 1,140.00 | 1,144.00 | 1,003.58 | 284,164 |
| 2024-08-01 | 1,161.00 | 1,180.00 | 1,155.00 | 1,156.00 | 1,014.11 | 87,872 |
| 2024-07-31 | 1,161.00 | 1,176.00 | 1,136.00 | 1,161.00 | 1,018.50 | 314,670 |
| 2024-07-30 | 1,171.00 | 1,198.00 | 1,160.00 | 1,169.00 | 1,025.51 | 103,518 |
| 2024-07-29 | 1,165.00 | 1,197.00 | 1,165.00 | 1,182.00 | 1,036.92 | 129,702 |
| 2024-07-26 | 1,170.00 | 1,191.00 | 1,161.00 | 1,185.00 | 1,039.55 | 144,788 |
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.