Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
+235.00 (12.18%)
Oct 31, 2025, 3:30 PM KST

Taihan Fiber Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,934.002,265.001,878.002,180.002,180.0012.95%26,526,951
Oct 30, 20251,953.002,060.001,907.001,930.001,930.00-0.82%10,496,826
Oct 29, 20251,863.002,050.001,819.001,946.001,946.008.29%25,935,530
Oct 28, 20251,801.001,890.001,760.001,797.001,797.00-0.28%6,190,486
Oct 27, 20251,960.001,960.001,788.001,802.001,802.00-6.73%9,582,362
Oct 24, 20251,672.002,000.001,672.001,932.001,932.0016.81%35,957,743
Oct 23, 20251,724.001,734.001,640.001,654.001,654.00-4.06%5,229,346
Oct 22, 20251,811.001,825.001,689.001,724.001,724.00-4.59%5,931,649
Oct 21, 20251,870.001,900.001,800.001,807.001,807.00-1.36%7,413,147
Oct 20, 20251,839.001,965.001,807.001,832.001,832.00-0.38%14,402,629
Oct 17, 20251,812.001,890.001,776.001,839.001,839.001.49%14,948,192
Oct 16, 20251,790.001,940.001,701.001,812.001,812.007.92%56,948,193
Oct 15, 20251,399.001,679.001,337.001,679.001,679.0029.95%44,410,543
Oct 14, 20251,370.001,389.001,272.001,292.001,292.00-5.35%3,876,016
Oct 13, 20251,361.001,399.001,272.001,365.001,365.00-1.02%2,304,917
Oct 10, 20251,391.001,449.001,341.001,379.001,379.000.07%4,801,184
Oct 2, 20251,393.001,424.001,352.001,378.001,378.00-1.08%3,611,360
Oct 1, 20251,449.001,449.001,368.001,393.001,393.00-3.86%4,006,893
Sep 30, 20251,470.001,486.001,432.001,449.001,449.00-1.36%1,761,398
Sep 29, 20251,469.001,480.001,421.001,469.001,469.002.16%1,863,312
Sep 26, 20251,480.001,480.001,406.001,438.001,438.00-2.84%3,353,895
Sep 25, 20251,524.001,630.001,427.001,480.001,480.00-2.44%10,258,132
Sep 24, 20251,533.001,598.001,482.001,517.001,517.00-1.04%9,128,848
Sep 23, 20251,540.001,693.001,524.001,533.001,533.001.19%14,455,128
Sep 22, 20251,603.001,604.001,471.001,515.001,515.00-5.49%5,295,118
Sep 19, 20251,568.001,646.001,534.001,603.001,603.003.09%7,297,228
Sep 18, 20251,637.001,647.001,555.001,555.001,555.00-4.78%5,794,484
Sep 17, 20251,615.001,645.001,570.001,633.001,633.000.93%5,743,060
Sep 16, 20251,620.001,632.001,535.001,618.001,618.00-0.61%5,981,448
Sep 15, 20251,625.001,677.001,555.001,628.001,628.00-1.51%7,121,088
Sep 12, 20251,657.001,760.001,611.001,653.001,653.000.06%10,199,394
Sep 11, 20251,598.001,678.001,549.001,652.001,652.003.51%16,219,849
Sep 10, 20251,269.001,646.001,263.001,596.001,596.0025.77%47,912,944
Sep 9, 20251,281.001,344.001,252.001,269.001,269.00-0.63%4,077,724
Sep 8, 20251,339.001,339.001,256.001,277.001,277.00-4.63%4,006,828
Sep 5, 20251,310.001,395.001,265.001,339.001,339.004.36%11,913,470
Sep 4, 20251,174.001,349.001,148.001,283.001,283.0010.32%15,707,082
Sep 3, 20251,141.001,165.001,095.001,163.001,163.001.93%1,807,927
Sep 2, 20251,131.001,151.001,100.001,141.001,141.001.33%1,299,797
Sep 1, 20251,163.001,178.001,105.001,126.001,126.00-3.18%1,937,031
Aug 29, 20251,189.001,220.001,140.001,163.001,163.00-0.94%2,384,968
Aug 28, 20251,231.001,233.001,170.001,174.001,174.00-4.32%2,674,244
Aug 27, 20251,147.001,256.001,116.001,227.001,227.008.11%8,533,442
Aug 26, 20251,266.001,392.001,123.001,135.001,135.00-3.57%18,598,879
Aug 25, 20251,123.001,234.001,123.001,177.001,177.006.81%8,075,864
Aug 22, 20251,014.001,219.001,002.001,102.001,102.0011.20%24,587,330
Aug 21, 2025958.001,024.00931.00991.00991.004.87%2,622,547
Aug 20, 2025980.00980.00923.00945.00945.00-3.67%1,700,725
Aug 19, 20251,002.001,002.00970.00981.00981.00-2.10%1,381,839
Aug 18, 20251,007.001,085.00977.001,002.001,002.001.52%4,425,403