Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea · Delayed Price · Currency is KRW 2,365.00
+5.00 (0.21%)
Dec 5, 2025, 3:30 PM KST
Taihan Fiber Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,360.00 | 2,475.00 | 2,250.00 | 2,365.00 | 2,365.00 | 0.21% | 7,030,033 |
| Dec 4, 2025 | 2,520.00 | 2,520.00 | 2,320.00 | 2,360.00 | 2,360.00 | -5.22% | 7,692,416 |
| Dec 3, 2025 | 2,595.00 | 2,600.00 | 2,475.00 | 2,490.00 | 2,490.00 | -4.05% | 8,762,714 |
| Dec 2, 2025 | 2,360.00 | 2,650.00 | 2,345.00 | 2,595.00 | 2,595.00 | 11.37% | 26,666,732 |
| Dec 1, 2025 | 2,420.00 | 2,440.00 | 2,300.00 | 2,330.00 | 2,330.00 | -1.48% | 6,580,877 |
| Nov 28, 2025 | 2,280.00 | 2,545.00 | 2,235.00 | 2,365.00 | 2,365.00 | 3.73% | 28,885,560 |
| Nov 27, 2025 | 1,882.00 | 2,420.00 | 1,840.00 | 2,280.00 | 2,280.00 | 21.15% | 45,975,965 |
| Nov 26, 2025 | 1,905.00 | 1,930.00 | 1,830.00 | 1,882.00 | 1,882.00 | -0.74% | 3,096,750 |
| Nov 25, 2025 | 1,870.00 | 1,949.00 | 1,870.00 | 1,896.00 | 1,896.00 | 3.04% | 4,015,869 |
| Nov 24, 2025 | 2,070.00 | 2,070.00 | 1,830.00 | 1,840.00 | 1,840.00 | -7.58% | 5,050,337 |
| Nov 21, 2025 | 1,945.00 | 2,055.00 | 1,936.00 | 1,991.00 | 1,991.00 | -3.35% | 3,691,530 |
| Nov 20, 2025 | 2,110.00 | 2,195.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.73% | 5,921,326 |
| Nov 19, 2025 | 1,968.00 | 2,155.00 | 1,886.00 | 2,045.00 | 2,045.00 | 4.28% | 9,891,205 |
| Nov 18, 2025 | 2,140.00 | 2,150.00 | 1,908.00 | 1,961.00 | 1,961.00 | -6.84% | 6,695,682 |
| Nov 17, 2025 | 2,200.00 | 2,245.00 | 1,972.00 | 2,105.00 | 2,105.00 | -3.66% | 7,307,743 |
| Nov 14, 2025 | 2,270.00 | 2,280.00 | 2,150.00 | 2,185.00 | 2,185.00 | -5.62% | 5,157,504 |
| Nov 13, 2025 | 2,255.00 | 2,400.00 | 2,245.00 | 2,315.00 | 2,315.00 | -1.70% | 5,417,902 |
| Nov 12, 2025 | 2,420.00 | 2,535.00 | 2,320.00 | 2,355.00 | 2,355.00 | -1.46% | 6,624,858 |
| Nov 11, 2025 | 2,675.00 | 2,690.00 | 2,275.00 | 2,390.00 | 2,390.00 | -8.95% | 12,016,340 |
| Nov 10, 2025 | 2,680.00 | 2,710.00 | 2,480.00 | 2,625.00 | 2,625.00 | -1.32% | 7,232,968 |
| Nov 7, 2025 | 2,830.00 | 3,045.00 | 2,605.00 | 2,660.00 | 2,660.00 | -8.75% | 15,332,990 |
| Nov 6, 2025 | 3,080.00 | 3,140.00 | 2,850.00 | 2,915.00 | 2,915.00 | -3.64% | 18,765,060 |
| Nov 5, 2025 | 2,425.00 | 3,240.00 | 2,400.00 | 3,025.00 | 3,025.00 | 17.93% | 83,495,990 |
| Nov 4, 2025 | 2,850.00 | 3,135.00 | 2,445.00 | 2,565.00 | 2,565.00 | -8.72% | 46,028,530 |
| Nov 3, 2025 | 2,250.00 | 2,810.00 | 2,180.00 | 2,810.00 | 2,810.00 | 29.79% | 48,365,980 |
| Oct 31, 2025 | 1,934.00 | 2,265.00 | 1,878.00 | 2,165.00 | 2,165.00 | 12.18% | 29,972,440 |
| Oct 30, 2025 | 1,953.00 | 2,060.00 | 1,907.00 | 1,930.00 | 1,930.00 | -0.82% | 10,510,830 |
| Oct 29, 2025 | 1,863.00 | 2,050.00 | 1,819.00 | 1,946.00 | 1,946.00 | 8.29% | 25,935,530 |
| Oct 28, 2025 | 1,801.00 | 1,890.00 | 1,760.00 | 1,797.00 | 1,797.00 | -0.28% | 6,190,486 |
| Oct 27, 2025 | 1,960.00 | 1,960.00 | 1,788.00 | 1,802.00 | 1,802.00 | -6.73% | 9,582,362 |
| Oct 24, 2025 | 1,672.00 | 2,000.00 | 1,672.00 | 1,932.00 | 1,932.00 | 16.81% | 35,957,740 |
| Oct 23, 2025 | 1,724.00 | 1,734.00 | 1,640.00 | 1,654.00 | 1,654.00 | -4.06% | 5,195,094 |
| Oct 22, 2025 | 1,811.00 | 1,825.00 | 1,689.00 | 1,724.00 | 1,724.00 | -4.59% | 5,931,649 |
| Oct 21, 2025 | 1,870.00 | 1,900.00 | 1,800.00 | 1,807.00 | 1,807.00 | -1.36% | 7,385,952 |
| Oct 20, 2025 | 1,839.00 | 1,965.00 | 1,807.00 | 1,832.00 | 1,832.00 | -0.38% | 14,402,620 |
| Oct 17, 2025 | 1,812.00 | 1,890.00 | 1,776.00 | 1,839.00 | 1,839.00 | 1.49% | 14,948,190 |
| Oct 16, 2025 | 1,790.00 | 1,940.00 | 1,701.00 | 1,812.00 | 1,812.00 | 7.92% | 56,916,860 |
| Oct 15, 2025 | 1,399.00 | 1,679.00 | 1,337.00 | 1,679.00 | 1,679.00 | 29.95% | 44,410,540 |
| Oct 14, 2025 | 1,370.00 | 1,389.00 | 1,272.00 | 1,292.00 | 1,292.00 | -5.35% | 3,869,537 |
| Oct 13, 2025 | 1,361.00 | 1,399.00 | 1,272.00 | 1,365.00 | 1,365.00 | -1.02% | 2,304,917 |
| Oct 10, 2025 | 1,391.00 | 1,449.00 | 1,341.00 | 1,379.00 | 1,379.00 | 0.07% | 4,786,110 |
| Oct 2, 2025 | 1,393.00 | 1,424.00 | 1,352.00 | 1,378.00 | 1,378.00 | -1.08% | 3,603,140 |
| Oct 1, 2025 | 1,449.00 | 1,449.00 | 1,368.00 | 1,393.00 | 1,393.00 | -3.86% | 3,999,452 |
| Sep 30, 2025 | 1,470.00 | 1,486.00 | 1,432.00 | 1,449.00 | 1,449.00 | -1.36% | 1,761,398 |
| Sep 29, 2025 | 1,469.00 | 1,480.00 | 1,421.00 | 1,469.00 | 1,469.00 | 2.16% | 1,853,541 |
| Sep 26, 2025 | 1,480.00 | 1,480.00 | 1,406.00 | 1,438.00 | 1,438.00 | -2.84% | 3,320,583 |
| Sep 25, 2025 | 1,524.00 | 1,630.00 | 1,427.00 | 1,480.00 | 1,480.00 | -2.44% | 10,258,130 |
| Sep 24, 2025 | 1,533.00 | 1,598.00 | 1,482.00 | 1,517.00 | 1,517.00 | -1.04% | 9,128,848 |
| Sep 23, 2025 | 1,540.00 | 1,693.00 | 1,524.00 | 1,533.00 | 1,533.00 | 1.19% | 14,455,120 |
| Sep 22, 2025 | 1,603.00 | 1,604.00 | 1,471.00 | 1,515.00 | 1,515.00 | -5.49% | 5,257,912 |