Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea · Delayed Price · Currency is KRW 1,603.00
+48.00 (3.09%)
Sep 19, 2025, 3:30 PM KST
Taihan Fiber Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,568.00 | 1,646.00 | 1,534.00 | 1,603.00 | 1,603.00 | 3.09% | 7,254,768 |
| Sep 18, 2025 | 1,637.00 | 1,647.00 | 1,555.00 | 1,555.00 | 1,555.00 | -4.78% | 5,794,484 |
| Sep 17, 2025 | 1,615.00 | 1,645.00 | 1,570.00 | 1,633.00 | 1,633.00 | 0.93% | 5,743,060 |
| Sep 16, 2025 | 1,620.00 | 1,632.00 | 1,535.00 | 1,618.00 | 1,618.00 | -0.61% | 5,981,448 |
| Sep 15, 2025 | 1,625.00 | 1,677.00 | 1,555.00 | 1,628.00 | 1,628.00 | -1.51% | 7,121,088 |
| Sep 12, 2025 | 1,657.00 | 1,760.00 | 1,611.00 | 1,653.00 | 1,653.00 | 0.06% | 10,199,394 |
| Sep 11, 2025 | 1,598.00 | 1,678.00 | 1,549.00 | 1,652.00 | 1,652.00 | 3.51% | 16,219,849 |
| Sep 10, 2025 | 1,269.00 | 1,646.00 | 1,263.00 | 1,596.00 | 1,596.00 | 25.77% | 47,912,944 |
| Sep 9, 2025 | 1,281.00 | 1,344.00 | 1,252.00 | 1,269.00 | 1,269.00 | -0.63% | 4,077,724 |
| Sep 8, 2025 | 1,339.00 | 1,339.00 | 1,256.00 | 1,277.00 | 1,277.00 | -4.63% | 4,006,828 |
| Sep 5, 2025 | 1,310.00 | 1,395.00 | 1,265.00 | 1,339.00 | 1,339.00 | 4.36% | 11,913,470 |
| Sep 4, 2025 | 1,174.00 | 1,349.00 | 1,148.00 | 1,283.00 | 1,283.00 | 10.32% | 15,707,082 |
| Sep 3, 2025 | 1,141.00 | 1,165.00 | 1,095.00 | 1,163.00 | 1,163.00 | 1.93% | 1,807,927 |
| Sep 2, 2025 | 1,131.00 | 1,151.00 | 1,100.00 | 1,141.00 | 1,141.00 | 1.33% | 1,299,797 |
| Sep 1, 2025 | 1,163.00 | 1,178.00 | 1,105.00 | 1,126.00 | 1,126.00 | -3.18% | 1,937,031 |
| Aug 29, 2025 | 1,189.00 | 1,220.00 | 1,140.00 | 1,163.00 | 1,163.00 | -0.94% | 2,384,968 |
| Aug 28, 2025 | 1,231.00 | 1,233.00 | 1,170.00 | 1,174.00 | 1,174.00 | -4.32% | 2,674,244 |
| Aug 27, 2025 | 1,147.00 | 1,256.00 | 1,116.00 | 1,227.00 | 1,227.00 | 8.11% | 8,533,442 |
| Aug 26, 2025 | 1,266.00 | 1,392.00 | 1,123.00 | 1,135.00 | 1,135.00 | -3.57% | 18,598,879 |
| Aug 25, 2025 | 1,123.00 | 1,234.00 | 1,123.00 | 1,177.00 | 1,177.00 | 6.81% | 8,075,864 |
| 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 |