Skip to main content
logo
Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
+45.00 (1.50%)
At close: Jan 19, 2026

Taihan Fiber Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 20262,955.003,430.002,880.003,345.003,205.1819.46%48,477,000
Jan 2, 20262,295.002,885.002,290.002,800.002,682.9625.84%31,714,750
Dec 30, 20252,310.002,310.002,220.002,225.002,132.00-3.68%2,116,273
Dec 29, 20252,240.002,410.002,175.002,310.002,213.443.13%6,443,390
Dec 26, 20252,305.002,345.002,205.002,240.002,146.37-2.18%2,470,419
Dec 24, 20252,280.002,450.002,265.002,290.002,194.281.78%7,900,123
Dec 23, 20252,165.002,330.002,135.002,250.002,155.953.93%7,207,736
Dec 22, 20252,270.002,315.002,120.002,165.002,074.50-3.13%5,300,578
Dec 19, 20252,325.002,330.002,195.002,235.002,141.58-3.87%3,407,826
Dec 18, 20252,225.002,370.002,155.002,325.002,227.821.75%3,118,484
Dec 17, 20252,500.002,540.002,260.002,285.002,189.49-6.54%4,909,507
Dec 16, 20252,425.002,465.002,310.002,445.002,342.801.03%5,600,642
Dec 15, 20252,295.002,480.002,225.002,420.002,318.843.42%7,704,769
Dec 12, 20252,370.002,380.002,265.002,340.002,242.19-0.85%6,487,324
Dec 11, 20252,230.002,395.002,165.002,360.002,261.358.76%11,660,010
Dec 10, 20252,110.002,250.002,060.002,170.002,079.293.83%7,431,936
Dec 9, 20252,025.002,130.001,971.002,090.002,002.643.21%7,126,550
Dec 8, 20251,919.002,175.001,918.002,025.001,940.36-14.38%20,910,630
Dec 5, 20252,360.002,475.002,250.002,365.002,266.140.21%7,030,033
Dec 4, 20252,520.002,520.002,320.002,360.002,261.35-5.22%7,753,761
Dec 3, 20252,595.002,600.002,475.002,490.002,385.92-4.05%8,844,113
Dec 2, 20252,360.002,650.002,345.002,595.002,486.5311.37%26,854,190
Dec 1, 20252,420.002,440.002,300.002,330.002,232.61-1.48%6,662,789
Nov 28, 20252,280.002,545.002,235.002,365.002,266.143.73%28,885,560
Nov 27, 20251,882.002,420.001,840.002,280.002,184.7021.15%46,174,410
Nov 26, 20251,905.001,930.001,830.001,882.001,803.33-0.74%3,148,105
Nov 25, 20251,870.001,949.001,870.001,896.001,816.753.04%4,015,869
Nov 24, 20252,070.002,070.001,830.001,840.001,763.09-7.58%5,072,870
Nov 21, 20251,945.002,055.001,936.001,991.001,907.78-3.35%3,714,133
Nov 20, 20252,110.002,195.002,020.002,060.001,973.890.73%5,921,326
Nov 19, 20251,968.002,155.001,886.002,045.001,959.524.28%9,891,205
Nov 18, 20252,140.002,150.001,908.001,961.001,879.03-6.84%6,695,682
Nov 17, 20252,200.002,245.001,972.002,105.002,017.01-3.66%7,307,743
Nov 14, 20252,270.002,280.002,150.002,185.002,093.67-5.62%5,157,504
Nov 13, 20252,255.002,400.002,245.002,315.002,218.23-1.70%5,417,902
Nov 12, 20252,420.002,535.002,320.002,355.002,256.56-1.46%6,624,858
Nov 11, 20252,675.002,690.002,275.002,390.002,290.10-8.95%12,016,340
Nov 10, 20252,680.002,710.002,480.002,625.002,515.28-1.32%7,232,968
Nov 7, 20252,830.003,045.002,605.002,660.002,548.81-8.75%15,332,990
Nov 6, 20253,080.003,140.002,850.002,915.002,793.15-3.64%18,765,060