Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea · Delayed Price · Currency is KRW 1,102.00
+111.00 (11.20%)
Aug 22, 2025, 3:30 PM KST
Taihan Fiber Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,014.00 | 1,219.00 | 1,002.00 | 1,102.00 | 1,102.00 | 11.20% | 24,587,330 |
| Aug 21, 2025 | 958.00 | 1,024.00 | 931.00 | 991.00 | 991.00 | 4.87% | 2,622,547 |
| Aug 20, 2025 | 980.00 | 980.00 | 923.00 | 945.00 | 945.00 | -3.67% | 1,700,725 |
| Aug 19, 2025 | 1,002.00 | 1,002.00 | 970.00 | 981.00 | 981.00 | -2.10% | 1,381,839 |
| Aug 18, 2025 | 1,007.00 | 1,085.00 | 977.00 | 1,002.00 | 1,002.00 | 1.52% | 4,425,403 |
| Aug 14, 2025 | 1,005.00 | 1,019.00 | 965.00 | 987.00 | 987.00 | -1.89% | 2,777,152 |
| Aug 13, 2025 | 1,065.00 | 1,075.00 | 1,000.00 | 1,006.00 | 1,006.00 | -4.82% | 1,578,477 |
| Aug 12, 2025 | 1,050.00 | 1,089.00 | 1,050.00 | 1,057.00 | 1,057.00 | -1.21% | 902,041 |
| Aug 11, 2025 | 1,082.00 | 1,116.00 | 1,035.00 | 1,070.00 | 1,070.00 | -1.11% | 1,186,371 |
| Aug 8, 2025 | 1,134.00 | 1,137.00 | 1,070.00 | 1,082.00 | 1,082.00 | -4.25% | 1,425,501 |
| Aug 7, 2025 | 1,131.00 | 1,165.00 | 1,108.00 | 1,130.00 | 1,130.00 | -1.31% | 1,392,497 |
| Aug 6, 2025 | 1,144.00 | 1,172.00 | 1,069.00 | 1,145.00 | 1,145.00 | - | 2,948,491 |
| Aug 5, 2025 | 1,048.00 | 1,209.00 | 1,048.00 | 1,145.00 | 1,145.00 | 9.26% | 6,873,665 |
| Aug 4, 2025 | 981.00 | 1,077.00 | 972.00 | 1,048.00 | 1,048.00 | 5.86% | 3,569,126 |
| Aug 1, 2025 | 994.00 | 1,031.00 | 970.00 | 990.00 | 990.00 | -1.00% | 1,612,372 |
| Jul 31, 2025 | 938.00 | 1,017.00 | 938.00 | 1,000.00 | 1,000.00 | 7.18% | 3,084,035 |
| Jul 30, 2025 | 895.00 | 992.00 | 895.00 | 933.00 | 933.00 | 5.42% | 1,638,005 |
| Jul 29, 2025 | 942.00 | 948.00 | 884.00 | 885.00 | 885.00 | -6.05% | 1,135,210 |
| Jul 28, 2025 | 936.00 | 970.00 | 922.00 | 942.00 | 942.00 | 0.64% | 963,622 |
| Jul 25, 2025 | 970.00 | 976.00 | 930.00 | 936.00 | 936.00 | -3.51% | 1,126,967 |
| Jul 24, 2025 | 1,002.00 | 1,033.00 | 959.00 | 970.00 | 970.00 | -3.10% | 1,691,705 |
| Jul 23, 2025 | 1,019.00 | 1,030.00 | 999.00 | 1,001.00 | 1,001.00 | -1.67% | 652,462 |
| Jul 22, 2025 | 1,085.00 | 1,085.00 | 1,009.00 | 1,018.00 | 1,018.00 | -3.87% | 1,130,552 |
| Jul 21, 2025 | 1,007.00 | 1,079.00 | 995.00 | 1,059.00 | 1,059.00 | 4.85% | 1,644,740 |
| Jul 18, 2025 | 1,039.00 | 1,039.00 | 979.00 | 1,010.00 | 1,010.00 | -0.98% | 890,682 |
| Jul 17, 2025 | 1,012.00 | 1,052.00 | 998.00 | 1,020.00 | 1,020.00 | 0.79% | 1,068,203 |
| Jul 16, 2025 | 1,034.00 | 1,037.00 | 986.00 | 1,012.00 | 1,012.00 | -1.27% | 1,478,442 |
| Jul 15, 2025 | 1,006.00 | 1,034.00 | 975.00 | 1,025.00 | 1,025.00 | 2.30% | 845,516 |
| Jul 14, 2025 | 1,042.00 | 1,066.00 | 992.00 | 1,002.00 | 1,002.00 | -3.00% | 1,045,210 |
| Jul 11, 2025 | 1,050.00 | 1,064.00 | 1,009.00 | 1,033.00 | 1,033.00 | -1.62% | 767,048 |
| Jul 10, 2025 | 1,040.00 | 1,085.00 | 1,016.00 | 1,050.00 | 1,050.00 | 0.96% | 1,596,281 |
| Jul 9, 2025 | 1,060.00 | 1,124.00 | 1,015.00 | 1,040.00 | 1,040.00 | -1.23% | 2,493,185 |
| Jul 8, 2025 | 966.00 | 1,090.00 | 909.00 | 1,053.00 | 1,053.00 | 11.08% | 7,604,185 |
| Jul 7, 2025 | 965.00 | 976.00 | 938.00 | 948.00 | 948.00 | -1.86% | 554,013 |
| Jul 4, 2025 | 963.00 | 990.00 | 940.00 | 966.00 | 966.00 | - | 546,891 |
| Jul 3, 2025 | 1,000.00 | 1,035.00 | 960.00 | 966.00 | 966.00 | -3.40% | 1,030,187 |
| Jul 2, 2025 | 1,033.00 | 1,039.00 | 970.00 | 1,000.00 | 1,000.00 | -3.19% | 1,381,877 |
| Jul 1, 2025 | 963.00 | 1,050.00 | 963.00 | 1,033.00 | 1,033.00 | 7.49% | 3,177,204 |
| Jun 30, 2025 | 922.00 | 971.00 | 911.00 | 961.00 | 961.00 | 4.68% | 1,477,949 |
| Jun 27, 2025 | 916.00 | 927.00 | 885.00 | 918.00 | 918.00 | -0.11% | 674,330 |
| Jun 26, 2025 | 851.00 | 994.00 | 846.00 | 919.00 | 919.00 | 7.99% | 4,873,767 |
| Jun 25, 2025 | 873.00 | 873.00 | 839.00 | 851.00 | 851.00 | -1.73% | 619,657 |
| Jun 24, 2025 | 830.00 | 873.00 | 799.00 | 866.00 | 866.00 | 8.39% | 1,768,665 |
| Jun 23, 2025 | 824.00 | 827.00 | 786.00 | 799.00 | 799.00 | -3.27% | 894,933 |
| Jun 20, 2025 | 808.00 | 831.00 | 791.00 | 826.00 | 826.00 | 2.23% | 598,646 |
| Jun 19, 2025 | 791.00 | 837.00 | 785.00 | 808.00 | 808.00 | 2.28% | 1,001,274 |
| Jun 18, 2025 | 788.00 | 797.00 | 760.00 | 790.00 | 790.00 | - | 519,092 |
| Jun 17, 2025 | 764.00 | 810.00 | 750.00 | 790.00 | 790.00 | 3.27% | 1,699,469 |
| Jun 16, 2025 | 720.00 | 785.00 | 715.00 | 765.00 | 765.00 | 6.25% | 1,104,538 |
| Jun 13, 2025 | 740.00 | 759.00 | 712.00 | 720.00 | 720.00 | -3.36% | 755,120 |