Skip to main content
logo
Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,125.00
-15.00 (-0.48%)
At close: Feb 6, 2026

Taihan Fiber Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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