Skip to main content
logo
Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,225.00
-85.00 (-3.68%)
Dec 30, 2025, 3:30 PM KST

Taihan Fiber Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,310.002,310.002,220.002,225.00--3.68%1,446,473
Dec 29, 20252,240.002,410.002,175.002,310.002,310.003.13%6,420,640
Dec 26, 20252,305.002,345.002,205.002,240.002,240.00-2.18%2,457,623
Dec 24, 20252,280.002,450.002,265.002,290.002,290.001.78%7,900,123
Dec 23, 20252,165.002,330.002,135.002,250.002,250.003.93%7,157,750
Dec 22, 20252,270.002,315.002,120.002,165.002,165.00-3.13%5,300,578
Dec 19, 20252,325.002,330.002,195.002,235.002,235.00-3.87%3,407,826
Dec 18, 20252,225.002,370.002,155.002,325.002,325.001.75%2,975,709
Dec 17, 20252,500.002,540.002,260.002,285.002,285.00-6.54%4,878,083
Dec 16, 20252,425.002,465.002,310.002,445.002,445.001.03%5,535,212
Dec 15, 20252,295.002,480.002,225.002,420.002,420.003.42%7,704,769
Dec 12, 20252,370.002,380.002,265.002,340.002,340.00-0.85%6,400,912
Dec 11, 20252,230.002,395.002,165.002,360.002,360.008.76%11,568,763
Dec 10, 20252,110.002,250.002,060.002,170.002,170.003.83%7,431,936
Dec 9, 20252,025.002,130.001,971.002,090.002,090.003.21%7,126,550
Dec 8, 20251,919.002,175.001,918.002,025.002,025.00-14.38%20,825,920
Dec 5, 20252,360.002,475.002,250.002,365.002,365.000.21%7,030,033
Dec 4, 20252,520.002,520.002,320.002,360.002,360.00-5.22%7,692,416
Dec 3, 20252,595.002,600.002,475.002,490.002,490.00-4.05%8,762,714
Dec 2, 20252,360.002,650.002,345.002,595.002,595.0011.37%26,666,732
Dec 1, 20252,420.002,440.002,300.002,330.002,330.00-1.48%6,580,877
Nov 28, 20252,280.002,545.002,235.002,365.002,365.003.73%28,885,560
Nov 27, 20251,882.002,420.001,840.002,280.002,280.0021.15%45,975,965
Nov 26, 20251,905.001,930.001,830.001,882.001,882.00-0.74%3,096,750
Nov 25, 20251,870.001,949.001,870.001,896.001,896.003.04%4,015,869
Nov 24, 20252,070.002,070.001,830.001,840.001,840.00-7.58%5,050,337
Nov 21, 20251,945.002,055.001,936.001,991.001,991.00-3.35%3,691,530
Nov 20, 20252,110.002,195.002,020.002,060.002,060.000.73%5,921,326
Nov 19, 20251,968.002,155.001,886.002,045.002,045.004.28%9,891,205
Nov 18, 20252,140.002,150.001,908.001,961.001,961.00-6.84%6,695,682
Nov 17, 20252,200.002,245.001,972.002,105.002,105.00-3.66%7,307,743
Nov 14, 20252,270.002,280.002,150.002,185.002,185.00-5.62%5,157,504
Nov 13, 20252,255.002,400.002,245.002,315.002,315.00-1.70%5,417,902
Nov 12, 20252,420.002,535.002,320.002,355.002,355.00-1.46%6,624,858
Nov 11, 20252,675.002,690.002,275.002,390.002,390.00-8.95%12,016,340
Nov 10, 20252,680.002,710.002,480.002,625.002,625.00-1.32%7,232,968
Nov 7, 20252,830.003,045.002,605.002,660.002,660.00-8.75%15,332,990
Nov 6, 20253,080.003,140.002,850.002,915.002,915.00-3.64%18,765,060
Nov 5, 20252,425.003,240.002,400.003,025.003,025.0017.93%83,495,990
Nov 4, 20252,850.003,135.002,445.002,565.002,565.00-8.72%46,028,530
Nov 3, 20252,250.002,810.002,180.002,810.002,810.0029.79%48,365,980
Oct 31, 20251,934.002,265.001,878.002,165.002,165.0012.18%29,972,440
Oct 30, 20251,953.002,060.001,907.001,930.001,930.00-0.82%10,510,830
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%35,957,740
Oct 23, 20251,724.001,734.001,640.001,654.001,654.00-4.06%5,195,094
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%7,385,952