Skip to main content
logo
Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,440.00
+50.00 (0.68%)
At close: Mar 20, 2026

Taihan Fiber Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20267,770.007,800.007,200.007,440.007,440.000.68%15,682,718
Mar 19, 20266,800.007,450.006,710.007,390.007,390.005.12%24,637,266
Mar 18, 20267,220.007,510.006,700.007,030.007,030.00-2.63%18,792,999
Mar 17, 20267,380.008,110.007,020.007,220.007,220.00-0.69%27,756,720
Mar 16, 20267,600.007,810.007,020.007,270.007,270.00-1.76%17,539,060
Mar 13, 20267,210.008,130.006,850.007,400.007,400.00-3.52%42,481,400
Mar 12, 20267,370.008,900.007,200.007,670.007,670.007.12%101,225,300
Mar 11, 20266,020.007,160.005,820.007,160.007,160.0029.95%66,959,090
Mar 10, 20264,610.005,510.004,505.005,510.005,510.0029.80%55,452,586
Mar 9, 20264,375.004,645.003,955.004,245.004,245.00-10.91%11,144,922
Mar 6, 20264,770.004,905.004,355.004,765.004,765.00-0.10%14,169,860
Mar 5, 20264,330.004,830.004,100.004,770.004,770.0025.53%22,324,370
Mar 4, 20264,580.004,720.003,540.003,800.003,800.00-16.85%17,650,801
Mar 3, 20264,325.005,200.004,325.004,570.004,570.006.40%48,997,350
Feb 27, 20264,095.004,485.004,010.004,295.004,295.004.88%12,467,476
Feb 26, 20264,250.004,350.004,075.004,095.004,095.00-1.21%10,844,520
Feb 25, 20264,600.004,895.004,130.004,145.004,145.00-8.90%18,893,337
Feb 24, 20264,760.004,790.004,325.004,550.004,550.00-4.41%17,972,341
Feb 23, 20264,140.005,040.004,065.004,760.004,760.0015.82%56,257,512
Feb 20, 20263,650.004,430.003,505.004,110.004,110.0014.97%57,054,690
Feb 19, 20263,520.003,715.003,410.003,575.003,575.003.62%10,871,470
Feb 13, 20263,110.003,750.003,100.003,450.003,450.003.76%22,048,170
Feb 12, 20263,450.003,490.003,310.003,325.003,325.00-2.78%4,624,047
Feb 11, 20263,170.003,585.003,095.003,420.003,420.008.92%17,112,232
Feb 10, 20263,270.003,275.003,100.003,140.003,140.00-1.88%2,619,961
Feb 9, 20263,265.003,340.003,160.003,200.003,200.002.40%3,571,172
Feb 6, 20262,980.003,295.002,960.003,125.003,125.00-0.48%7,729,346
Feb 5, 20263,400.003,405.003,115.003,140.003,140.00-8.32%5,958,886
Feb 4, 20263,400.003,540.003,290.003,425.003,425.001.18%8,028,591
Feb 3, 20263,295.003,440.003,260.003,385.003,385.005.95%8,644,779
Feb 2, 20263,360.003,555.003,155.003,195.003,195.00-7.66%11,479,027
Jan 30, 20263,910.003,962.003,440.003,460.003,460.00-9.90%21,760,846
Jan 29, 20263,410.003,975.003,390.003,840.003,840.0015.49%57,154,402
Jan 28, 20263,280.003,735.003,145.003,325.003,325.0011.39%80,600,550
Jan 27, 20262,995.003,040.002,930.002,985.002,985.00-0.67%2,920,427
Jan 26, 20262,995.003,070.002,850.003,005.003,005.000.33%7,777,126
Jan 23, 20263,060.003,080.002,985.002,995.002,995.00-2.12%5,168,939
Jan 22, 20263,140.003,200.003,040.003,060.003,060.00-0.49%6,229,674
Jan 21, 20263,235.003,235.003,010.003,075.003,075.00-4.95%9,398,045
Jan 20, 20263,045.003,300.002,900.003,235.003,235.006.24%23,863,911
Jan 19, 20263,000.003,120.002,925.003,045.003,045.001.50%9,520,500
Jan 16, 20263,080.003,095.002,975.003,000.003,000.00-1.32%5,176,277
Jan 15, 20263,025.003,105.002,930.003,040.003,040.000.66%7,515,321
Jan 14, 20263,175.003,235.003,005.003,020.003,020.00-4.43%6,875,557
Jan 13, 20263,120.003,385.003,085.003,160.003,160.002.10%15,824,991
Jan 12, 20263,405.003,535.002,950.003,095.003,095.00-7.06%21,920,546
Jan 9, 20263,010.003,435.002,840.003,330.003,330.0013.07%46,067,947
Jan 8, 20262,760.003,050.002,760.002,945.002,945.002.43%16,476,460
Jan 7, 20262,875.003,095.002,710.002,875.002,754.831.23%24,235,860
Jan 6, 20263,420.003,465.002,720.002,840.002,721.29-15.10%37,828,100