Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea · Delayed Price · Currency is KRW 15,150
+80 (0.53%)
Apr 30, 2026, 3:30 PM KST
Taihan Fiber Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15,280.00 | 16,250.00 | 14,890.00 | 15,150.00 | 15,150.00 | 0.53% | 32,500,273 |
| Apr 29, 2026 | 14,500.00 | 15,660.00 | 14,460.00 | 15,070.00 | 15,070.00 | -0.13% | 22,164,457 |
| Apr 28, 2026 | 16,140.00 | 16,180.00 | 14,600.00 | 15,090.00 | 15,090.00 | -5.81% | 23,598,615 |
| Apr 27, 2026 | 13,430.00 | 16,580.00 | 13,420.00 | 16,020.00 | 16,020.00 | 19.91% | 64,172,686 |
| Apr 24, 2026 | 14,460.00 | 14,880.00 | 13,210.00 | 13,360.00 | 13,360.00 | -6.70% | 21,669,980 |
| Apr 23, 2026 | 15,450.00 | 15,480.00 | 14,250.00 | 14,320.00 | 14,320.00 | -5.91% | 14,619,090 |
| Apr 22, 2026 | 15,700.00 | 16,000.00 | 14,700.00 | 15,220.00 | 15,220.00 | -3.06% | 22,026,990 |
| Apr 21, 2026 | 15,380.00 | 15,870.00 | 14,020.00 | 15,700.00 | 15,700.00 | 3.36% | 35,801,310 |
| Apr 20, 2026 | 15,600.00 | 16,520.00 | 14,540.00 | 15,190.00 | 15,190.00 | -2.50% | 21,498,240 |
| Apr 17, 2026 | 15,230.00 | 17,320.00 | 15,030.00 | 15,580.00 | 15,580.00 | 3.73% | 48,624,962 |
| Apr 16, 2026 | 19,780.00 | 19,780.00 | 14,650.00 | 15,020.00 | 15,020.00 | -24.14% | 70,352,120 |
| Apr 15, 2026 | 21,000.00 | 21,050.00 | 19,000.00 | 19,800.00 | 19,800.00 | -1.74% | 26,252,380 |
| Apr 14, 2026 | 21,650.00 | 22,000.00 | 18,100.00 | 20,150.00 | 20,150.00 | 1.41% | 49,544,437 |
| Apr 13, 2026 | 17,810.00 | 21,300.00 | 17,810.00 | 19,870.00 | 19,870.00 | 11.82% | 57,850,030 |
| Apr 10, 2026 | 14,490.00 | 18,340.00 | 14,490.00 | 17,770.00 | 17,770.00 | 25.32% | 87,958,370 |
| Apr 9, 2026 | 14,650.00 | 14,910.00 | 13,750.00 | 14,180.00 | 14,180.00 | -3.47% | 26,670,450 |
| Apr 8, 2026 | 13,900.00 | 15,190.00 | 12,830.00 | 14,690.00 | 14,690.00 | 16.22% | 69,498,770 |
| Apr 7, 2026 | 13,600.00 | 13,690.00 | 12,300.00 | 12,640.00 | 12,640.00 | -6.99% | 33,585,940 |
| Apr 6, 2026 | 13,200.00 | 14,870.00 | 12,460.00 | 13,590.00 | 13,590.00 | 6.67% | 86,864,480 |
| Apr 3, 2026 | 11,660.00 | 13,100.00 | 11,030.00 | 12,740.00 | 12,740.00 | 25.89% | 76,311,770 |
| Apr 2, 2026 | 10,010.00 | 11,290.00 | 9,700.00 | 10,120.00 | 10,120.00 | 7.55% | 105,864,447 |
| Apr 1, 2026 | 8,000.00 | 9,410.00 | 7,850.00 | 9,410.00 | 9,410.00 | 29.97% | 35,168,286 |
| Mar 31, 2026 | 7,900.00 | 8,500.00 | 7,150.00 | 7,240.00 | 7,240.00 | -12.03% | 22,304,211 |
| Mar 30, 2026 | 9,090.00 | 9,570.00 | 8,150.00 | 8,230.00 | 8,230.00 | -11.51% | 21,330,879 |
| Mar 27, 2026 | 8,910.00 | 9,900.00 | 8,700.00 | 9,300.00 | 9,300.00 | - | 22,579,845 |
| Mar 26, 2026 | 9,190.00 | 9,320.00 | 8,710.00 | 9,300.00 | 9,300.00 | 1.42% | 17,325,707 |
| Mar 25, 2026 | 8,500.00 | 9,500.00 | 8,280.00 | 9,170.00 | 9,170.00 | 11.15% | 41,307,350 |
| Mar 24, 2026 | 7,790.00 | 8,350.00 | 7,400.00 | 8,250.00 | 8,250.00 | 12.24% | 34,772,274 |
| Mar 23, 2026 | 7,280.00 | 8,000.00 | 7,000.00 | 7,350.00 | 7,350.00 | -1.21% | 22,040,659 |
| Mar 20, 2026 | 7,770.00 | 7,800.00 | 7,200.00 | 7,440.00 | 7,440.00 | 0.68% | 15,682,718 |
| Mar 19, 2026 | 6,800.00 | 7,450.00 | 6,710.00 | 7,390.00 | 7,390.00 | 5.12% | 24,637,266 |
| Mar 18, 2026 | 7,220.00 | 7,510.00 | 6,700.00 | 7,030.00 | 7,030.00 | -2.63% | 18,792,999 |
| Mar 17, 2026 | 7,380.00 | 8,110.00 | 7,020.00 | 7,220.00 | 7,220.00 | -0.69% | 27,756,720 |
| Mar 16, 2026 | 7,600.00 | 7,810.00 | 7,020.00 | 7,270.00 | 7,270.00 | -1.76% | 17,539,060 |
| Mar 13, 2026 | 7,210.00 | 8,130.00 | 6,850.00 | 7,400.00 | 7,400.00 | -3.52% | 42,481,400 |
| Mar 12, 2026 | 7,370.00 | 8,900.00 | 7,200.00 | 7,670.00 | 7,670.00 | 7.12% | 101,225,300 |
| Mar 11, 2026 | 6,020.00 | 7,160.00 | 5,820.00 | 7,160.00 | 7,160.00 | 29.95% | 66,959,090 |
| Mar 10, 2026 | 4,610.00 | 5,510.00 | 4,505.00 | 5,510.00 | 5,510.00 | 29.80% | 55,452,586 |
| Mar 9, 2026 | 4,375.00 | 4,645.00 | 3,955.00 | 4,245.00 | 4,245.00 | -10.91% | 11,144,922 |
| Mar 6, 2026 | 4,770.00 | 4,905.00 | 4,355.00 | 4,765.00 | 4,765.00 | -0.10% | 14,169,860 |
| Mar 5, 2026 | 4,330.00 | 4,830.00 | 4,100.00 | 4,770.00 | 4,770.00 | 25.53% | 22,324,370 |
| Mar 4, 2026 | 4,580.00 | 4,720.00 | 3,540.00 | 3,800.00 | 3,800.00 | -16.85% | 17,650,801 |
| Mar 3, 2026 | 4,325.00 | 5,200.00 | 4,325.00 | 4,570.00 | 4,570.00 | 6.40% | 48,997,350 |
| Feb 27, 2026 | 4,095.00 | 4,485.00 | 4,010.00 | 4,295.00 | 4,295.00 | 4.88% | 12,467,476 |
| Feb 26, 2026 | 4,250.00 | 4,350.00 | 4,075.00 | 4,095.00 | 4,095.00 | -1.21% | 10,844,520 |
| Feb 25, 2026 | 4,600.00 | 4,895.00 | 4,130.00 | 4,145.00 | 4,145.00 | -8.90% | 18,893,337 |
| Feb 24, 2026 | 4,760.00 | 4,790.00 | 4,325.00 | 4,550.00 | 4,550.00 | -4.41% | 17,972,341 |
| Feb 23, 2026 | 4,140.00 | 5,040.00 | 4,065.00 | 4,760.00 | 4,760.00 | 15.82% | 56,257,512 |
| Feb 20, 2026 | 3,650.00 | 4,430.00 | 3,505.00 | 4,110.00 | 4,110.00 | 14.97% | 57,054,690 |
| Feb 19, 2026 | 3,520.00 | 3,715.00 | 3,410.00 | 3,575.00 | 3,575.00 | 3.62% | 10,871,470 |