Taihan Textile Co., Ltd. (001070.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6,500.00 | 6,600.00 | 6,490.00 | 6,490.00 | 6,490.00 | 4,250 |
| 03 May 2024 | 6,510.00 | 6,620.00 | 6,480.00 | 6,500.00 | 6,500.00 | 1,602 |
| 02 May 2024 | 6,430.00 | 6,520.00 | 6,430.00 | 6,490.00 | 6,490.00 | 6,361 |
| 30 Apr 2024 | 6,540.00 | 6,600.00 | 6,440.00 | 6,500.00 | 6,500.00 | 3,007 |
| 29 Apr 2024 | 6,500.00 | 6,600.00 | 6,470.00 | 6,530.00 | 6,530.00 | 5,623 |
| 26 Apr 2024 | 6,530.00 | 6,590.00 | 6,480.00 | 6,510.00 | 6,510.00 | 3,759 |
| 25 Apr 2024 | 6,580.00 | 6,590.00 | 6,420.00 | 6,550.00 | 6,550.00 | 3,305 |
| 24 Apr 2024 | 6,570.00 | 6,630.00 | 6,540.00 | 6,580.00 | 6,580.00 | 6,163 |
| 23 Apr 2024 | 6,560.00 | 6,630.00 | 6,550.00 | 6,570.00 | 6,570.00 | 2,873 |
| 22 Apr 2024 | 6,600.00 | 6,640.00 | 6,530.00 | 6,560.00 | 6,560.00 | 5,802 |
| 19 Apr 2024 | 6,680.00 | 6,680.00 | 6,500.00 | 6,600.00 | 6,600.00 | 9,210 |
| 18 Apr 2024 | 6,640.00 | 6,720.00 | 6,640.00 | 6,680.00 | 6,680.00 | 7,575 |
| 17 Apr 2024 | 6,790.00 | 6,840.00 | 6,650.00 | 6,660.00 | 6,660.00 | 12,911 |
| 16 Apr 2024 | 6,880.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,850.00 | 3,235 |
| 15 Apr 2024 | 7,000.00 | 7,000.00 | 6,820.00 | 6,890.00 | 6,890.00 | 2,876 |
| 12 Apr 2024 | 6,910.00 | 7,040.00 | 6,860.00 | 6,940.00 | 6,940.00 | 2,001 |
| 11 Apr 2024 | 6,990.00 | 7,060.00 | 6,860.00 | 7,000.00 | 7,000.00 | 10,173 |
| 09 Apr 2024 | 7,000.00 | 7,070.00 | 6,930.00 | 6,960.00 | 6,960.00 | 16,395 |
| 08 Apr 2024 | 7,110.00 | 7,110.00 | 7,020.00 | 7,020.00 | 7,020.00 | 2,065 |
| 05 Apr 2024 | 7,130.00 | 7,140.00 | 7,100.00 | 7,110.00 | 7,110.00 | 2,972 |
| 04 Apr 2024 | 7,130.00 | 7,170.00 | 7,100.00 | 7,140.00 | 7,140.00 | 5,035 |
| 03 Apr 2024 | 7,150.00 | 7,210.00 | 7,130.00 | 7,180.00 | 7,180.00 | 5,531 |
| 02 Apr 2024 | 7,290.00 | 7,370.00 | 7,100.00 | 7,150.00 | 7,150.00 | 12,642 |
| 01 Apr 2024 | 7,330.00 | 7,380.00 | 7,250.00 | 7,260.00 | 7,260.00 | 4,104 |
| 29 Mar 2024 | 7,590.00 | 7,590.00 | 7,300.00 | 7,330.00 | 7,330.00 | 5,167 |
| 28 Mar 2024 | 7,300.00 | 7,380.00 | 7,230.00 | 7,310.00 | 7,310.00 | 2,952 |
| 27 Mar 2024 | 7,340.00 | 7,340.00 | 7,280.00 | 7,320.00 | 7,320.00 | 1,416 |
| 26 Mar 2024 | 7,360.00 | 7,360.00 | 7,290.00 | 7,290.00 | 7,290.00 | 2,899 |
| 25 Mar 2024 | 7,310.00 | 7,360.00 | 7,290.00 | 7,300.00 | 7,300.00 | 2,325 |
| 22 Mar 2024 | 7,340.00 | 7,440.00 | 7,280.00 | 7,280.00 | 7,280.00 | 3,416 |
| 21 Mar 2024 | 7,440.00 | 7,440.00 | 7,340.00 | 7,340.00 | 7,340.00 | 3,631 |
| 20 Mar 2024 | 7,290.00 | 7,370.00 | 7,280.00 | 7,370.00 | 7,370.00 | 6,026 |
| 19 Mar 2024 | 7,310.00 | 7,380.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1,883 |
| 18 Mar 2024 | 7,310.00 | 7,370.00 | 7,300.00 | 7,320.00 | 7,320.00 | 3,304 |
| 15 Mar 2024 | 7,360.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,350.00 | 1,567 |
| 14 Mar 2024 | 7,330.00 | 7,470.00 | 7,330.00 | 7,360.00 | 7,360.00 | 2,092 |
| 13 Mar 2024 | 7,370.00 | 7,560.00 | 7,300.00 | 7,330.00 | 7,330.00 | 7,978 |
| 12 Mar 2024 | 7,370.00 | 7,420.00 | 7,320.00 | 7,370.00 | 7,370.00 | 2,929 |
| 11 Mar 2024 | 7,430.00 | 7,470.00 | 7,280.00 | 7,370.00 | 7,370.00 | 8,399 |
| 08 Mar 2024 | 7,350.00 | 7,480.00 | 7,320.00 | 7,400.00 | 7,400.00 | 1,904 |
| 07 Mar 2024 | 7,470.00 | 7,500.00 | 7,320.00 | 7,360.00 | 7,360.00 | 9,349 |
| 06 Mar 2024 | 7,460.00 | 7,520.00 | 7,410.00 | 7,470.00 | 7,470.00 | 4,785 |
| 05 Mar 2024 | 7,580.00 | 7,630.00 | 7,490.00 | 7,520.00 | 7,520.00 | 2,849 |
| 04 Mar 2024 | 7,570.00 | 7,640.00 | 7,530.00 | 7,580.00 | 7,580.00 | 3,923 |
| 29 Feb 2024 | 7,530.00 | 7,610.00 | 7,530.00 | 7,570.00 | 7,570.00 | 5,996 |
| 28 Feb 2024 | 7,480.00 | 7,550.00 | 7,480.00 | 7,500.00 | 7,500.00 | 9,536 |
| 27 Feb 2024 | 7,530.00 | 7,590.00 | 7,420.00 | 7,510.00 | 7,510.00 | 10,549 |
| 26 Feb 2024 | 7,500.00 | 7,560.00 | 7,430.00 | 7,530.00 | 7,530.00 | 5,523 |
| 23 Feb 2024 | 7,500.00 | 7,550.00 | 7,440.00 | 7,500.00 | 7,500.00 | 9,247 |
| 22 Feb 2024 | 7,510.00 | 7,570.00 | 7,470.00 | 7,510.00 | 7,510.00 | 7,090 |
| 21 Feb 2024 | 7,560.00 | 7,620.00 | 7,510.00 | 7,510.00 | 7,510.00 | 6,364 |
| 20 Feb 2024 | 7,650.00 | 7,730.00 | 7,570.00 | 7,580.00 | 7,580.00 | 8,221 |
| 19 Feb 2024 | 7,700.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,650.00 | 6,592 |
| 16 Feb 2024 | 7,590.00 | 8,340.00 | 7,560.00 | 7,660.00 | 7,660.00 | 29,487 |
| 15 Feb 2024 | 7,600.00 | 7,680.00 | 7,570.00 | 7,640.00 | 7,640.00 | 8,280 |
| 14 Feb 2024 | 7,640.00 | 7,640.00 | 7,540.00 | 7,600.00 | 7,600.00 | 5,038 |
| 13 Feb 2024 | 7,590.00 | 7,720.00 | 7,530.00 | 7,650.00 | 7,650.00 | 8,108 |
| 08 Feb 2024 | 7,680.00 | 7,680.00 | 7,570.00 | 7,580.00 | 7,580.00 | 8,499 |
| 07 Feb 2024 | 7,690.00 | 7,690.00 | 7,610.00 | 7,680.00 | 7,680.00 | 3,983 |
| 06 Feb 2024 | 7,910.00 | 7,910.00 | 7,660.00 | 7,700.00 | 7,700.00 | 7,422 |
| 05 Feb 2024 | 8,030.00 | 8,030.00 | 7,800.00 | 7,910.00 | 7,910.00 | 11,808 |
| 02 Feb 2024 | 8,190.00 | 8,190.00 | 7,910.00 | 8,030.00 | 8,030.00 | 13,932 |
| 01 Feb 2024 | 7,540.00 | 8,200.00 | 7,540.00 | 8,200.00 | 8,200.00 | 26,563 |
| 31 Jan 2024 | 7,630.00 | 7,730.00 | 7,540.00 | 7,620.00 | 7,620.00 | 6,048 |
| 30 Jan 2024 | 7,470.00 | 7,820.00 | 7,470.00 | 7,660.00 | 7,660.00 | 14,006 |
| 29 Jan 2024 | 7,450.00 | 7,490.00 | 7,340.00 | 7,470.00 | 7,470.00 | 8,404 |
| 26 Jan 2024 | 7,410.00 | 7,470.00 | 7,410.00 | 7,450.00 | 7,450.00 | 3,133 |
| 25 Jan 2024 | 7,540.00 | 7,590.00 | 7,430.00 | 7,460.00 | 7,460.00 | 7,314 |
| 24 Jan 2024 | 7,690.00 | 7,700.00 | 7,530.00 | 7,530.00 | 7,530.00 | 4,702 |
| 23 Jan 2024 | 7,710.00 | 7,770.00 | 7,630.00 | 7,660.00 | 7,660.00 | 4,480 |
| 22 Jan 2024 | 7,880.00 | 7,880.00 | 7,700.00 | 7,720.00 | 7,720.00 | 3,303 |
| 19 Jan 2024 | 7,740.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 10,896 |
| 18 Jan 2024 | 7,710.00 | 7,820.00 | 7,690.00 | 7,770.00 | 7,770.00 | 6,168 |
| 17 Jan 2024 | 7,840.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,800.00 | 13,952 |
| 16 Jan 2024 | 7,830.00 | 7,870.00 | 7,800.00 | 7,840.00 | 7,840.00 | 8,472 |
| 15 Jan 2024 | 7,830.00 | 7,850.00 | 7,800.00 | 7,840.00 | 7,840.00 | 1,273 |
| 12 Jan 2024 | 7,880.00 | 7,880.00 | 7,830.00 | 7,870.00 | 7,870.00 | 6,738 |
| 11 Jan 2024 | 7,950.00 | 7,950.00 | 7,810.00 | 7,880.00 | 7,880.00 | 9,832 |
| 10 Jan 2024 | 7,970.00 | 7,970.00 | 7,840.00 | 7,970.00 | 7,970.00 | 9,251 |
| 09 Jan 2024 | 8,010.00 | 8,040.00 | 7,930.00 | 7,970.00 | 7,970.00 | 3,648 |
| 08 Jan 2024 | 7,990.00 | 8,050.00 | 7,950.00 | 7,970.00 | 7,970.00 | 2,798 |
| 05 Jan 2024 | 8,010.00 | 8,070.00 | 7,980.00 | 8,020.00 | 8,020.00 | 3,768 |
| 04 Jan 2024 | 8,160.00 | 8,160.00 | 7,940.00 | 8,010.00 | 8,010.00 | 4,048 |
| 03 Jan 2024 | 8,220.00 | 8,240.00 | 8,150.00 | 8,160.00 | 8,160.00 | 2,977 |
| 02 Jan 2024 | 8,140.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | 5,462 |
| 28 Dec 2023 | 7,980.00 | 8,190.00 | 7,940.00 | 8,140.00 | 8,140.00 | 6,814 |
| 27 Dec 2023 | 7,940.00 | 7,990.00 | 7,860.00 | 7,980.00 | 7,980.00 | 4,743 |
| 26 Dec 2023 | 7,890.00 | 7,980.00 | 7,890.00 | 7,940.00 | 7,940.00 | 7,535 |
| 22 Dec 2023 | 7,870.00 | 8,280.00 | 7,860.00 | 7,990.00 | 7,990.00 | 9,629 |
| 21 Dec 2023 | 8,000.00 | 8,020.00 | 7,850.00 | 7,870.00 | 7,870.00 | 16,415 |
| 20 Dec 2023 | 8,000.00 | 8,040.00 | 7,970.00 | 8,000.00 | 8,000.00 | 3,773 |
| 19 Dec 2023 | 8,020.00 | 8,080.00 | 8,000.00 | 8,030.00 | 8,030.00 | 3,657 |
| 18 Dec 2023 | 8,150.00 | 8,200.00 | 8,010.00 | 8,080.00 | 8,080.00 | 2,211 |
| 15 Dec 2023 | 8,010.00 | 8,090.00 | 7,970.00 | 8,060.00 | 8,060.00 | 2,530 |
| 14 Dec 2023 | 8,110.00 | 8,160.00 | 7,960.00 | 8,010.00 | 8,010.00 | 5,902 |
| 13 Dec 2023 | 8,130.00 | 8,150.00 | 8,040.00 | 8,130.00 | 8,130.00 | 4,776 |
| 12 Dec 2023 | 8,130.00 | 8,160.00 | 8,080.00 | 8,140.00 | 8,140.00 | 2,891 |
| 11 Dec 2023 | 8,030.00 | 8,130.00 | 8,030.00 | 8,130.00 | 8,130.00 | 6,009 |
| 08 Dec 2023 | 7,980.00 | 8,030.00 | 7,970.00 | 8,030.00 | 8,030.00 | 4,494 |
| 07 Dec 2023 | 8,010.00 | 8,080.00 | 7,950.00 | 7,980.00 | 7,980.00 | 4,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.