Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 7,970.00
-580.00 (-6.78%)
Feb 26, 2026, 10:59 AM KST
Taihan Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8,680.00 | 8,740.00 | 8,200.00 | 8,550.00 | 8,550.00 | 2.27% | 76,500 |
| Feb 24, 2026 | 9,440.00 | 9,460.00 | 8,240.00 | 8,360.00 | 8,360.00 | -5.00% | 188,084 |
| Feb 23, 2026 | 7,570.00 | 9,000.00 | 7,400.00 | 8,800.00 | 8,800.00 | 23.25% | 356,282 |
| Feb 20, 2026 | 7,090.00 | 7,240.00 | 7,050.00 | 7,140.00 | 7,140.00 | - | 15,199 |
| Feb 19, 2026 | 7,150.00 | 7,330.00 | 7,000.00 | 7,140.00 | 7,140.00 | -0.14% | 29,056 |
| Feb 13, 2026 | 7,180.00 | 7,300.00 | 7,040.00 | 7,150.00 | 7,150.00 | - | 19,771 |
| Feb 12, 2026 | 6,800.00 | 7,250.00 | 6,760.00 | 7,150.00 | 7,150.00 | 5.15% | 33,470 |
| Feb 11, 2026 | 6,700.00 | 6,820.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.04% | 24,322 |
| Feb 10, 2026 | 6,640.00 | 6,810.00 | 6,600.00 | 6,730.00 | 6,730.00 | 1.51% | 17,567 |
| Feb 9, 2026 | 6,630.00 | 6,690.00 | 6,510.00 | 6,630.00 | 6,630.00 | 0.61% | 18,915 |
| Feb 6, 2026 | 6,770.00 | 6,770.00 | 6,520.00 | 6,590.00 | 6,590.00 | -4.08% | 27,326 |
| Feb 5, 2026 | 6,900.00 | 7,290.00 | 6,720.00 | 6,870.00 | 6,870.00 | 0.88% | 96,091 |
| Feb 4, 2026 | 6,700.00 | 6,900.00 | 6,470.00 | 6,810.00 | 6,810.00 | 4.45% | 34,142 |
| Feb 3, 2026 | 6,450.00 | 6,520.00 | 6,450.00 | 6,520.00 | 6,520.00 | 0.93% | 12,371 |
| Feb 2, 2026 | 6,400.00 | 6,780.00 | 6,350.00 | 6,460.00 | 6,460.00 | 0.16% | 32,368 |
| Jan 30, 2026 | 6,470.00 | 6,470.00 | 6,310.00 | 6,450.00 | 6,450.00 | -0.15% | 15,783 |
| Jan 29, 2026 | 6,400.00 | 6,490.00 | 6,300.00 | 6,460.00 | 6,460.00 | 0.94% | 12,957 |
| Jan 28, 2026 | 6,370.00 | 6,450.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.47% | 18,242 |
| Jan 27, 2026 | 6,420.00 | 6,420.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.78% | 7,030 |
| Jan 26, 2026 | 6,660.00 | 6,700.00 | 6,200.00 | 6,420.00 | 6,420.00 | -0.93% | 12,646 |
| Jan 23, 2026 | 6,400.00 | 6,590.00 | 6,310.00 | 6,480.00 | 6,480.00 | 1.25% | 12,310 |
| Jan 22, 2026 | 6,510.00 | 6,510.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.16% | 6,176 |
| Jan 21, 2026 | 6,530.00 | 6,570.00 | 6,240.00 | 6,410.00 | 6,410.00 | -1.84% | 2,951 |
| Jan 20, 2026 | 6,450.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 1.08% | 9,671 |
| Jan 19, 2026 | 6,440.00 | 6,520.00 | 6,360.00 | 6,460.00 | 6,460.00 | 0.31% | 6,614 |
| Jan 16, 2026 | 6,470.00 | 6,660.00 | 6,350.00 | 6,440.00 | 6,440.00 | -0.46% | 12,208 |
| Jan 15, 2026 | 6,360.00 | 6,530.00 | 6,360.00 | 6,470.00 | 6,470.00 | 0.94% | 10,070 |
| Jan 14, 2026 | 6,320.00 | 6,410.00 | 6,150.00 | 6,410.00 | 6,410.00 | 2.89% | 10,139 |
| Jan 13, 2026 | 6,100.00 | 6,260.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1.47% | 11,522 |
| Jan 12, 2026 | 6,190.00 | 6,250.00 | 6,120.00 | 6,140.00 | 6,140.00 | -0.81% | 7,995 |
| Jan 9, 2026 | 6,130.00 | 6,190.00 | 6,090.00 | 6,190.00 | 6,190.00 | 0.98% | 3,554 |
| Jan 8, 2026 | 6,240.00 | 6,240.00 | 6,120.00 | 6,130.00 | 6,130.00 | -1.76% | 9,154 |
| Jan 7, 2026 | 6,330.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | -1.42% | 6,339 |
| Jan 6, 2026 | 6,300.00 | 6,330.00 | 6,200.00 | 6,330.00 | 6,330.00 | -0.47% | 9,060 |
| Jan 5, 2026 | 6,310.00 | 6,360.00 | 6,170.00 | 6,360.00 | 6,360.00 | 1.11% | 7,416 |
| Jan 2, 2026 | 6,420.00 | 6,420.00 | 6,240.00 | 6,290.00 | 6,290.00 | -2.02% | 15,569 |
| Dec 30, 2025 | 6,360.00 | 6,420.00 | 6,250.00 | 6,420.00 | 6,420.00 | -0.16% | 14,634 |
| Dec 29, 2025 | 6,430.00 | 6,440.00 | 6,320.00 | 6,430.00 | 6,430.00 | - | 9,528 |
| Dec 26, 2025 | 6,470.00 | 6,470.00 | 6,350.00 | 6,430.00 | 6,430.00 | -1.23% | 17,358 |
| Dec 24, 2025 | 6,590.00 | 6,590.00 | 6,320.00 | 6,510.00 | 6,510.00 | 0.93% | 28,160 |
| Dec 23, 2025 | 6,800.00 | 6,800.00 | 6,370.00 | 6,450.00 | 6,450.00 | -2.57% | 22,697 |
| Dec 22, 2025 | 6,730.00 | 6,760.00 | 6,550.00 | 6,620.00 | 6,620.00 | -1.05% | 11,413 |
| Dec 19, 2025 | 6,800.00 | 6,800.00 | 6,590.00 | 6,690.00 | 6,690.00 | 1.52% | 23,877 |
| Dec 18, 2025 | 6,800.00 | 6,800.00 | 6,490.00 | 6,590.00 | 6,590.00 | -1.93% | 35,246 |
| Dec 17, 2025 | 6,720.00 | 6,880.00 | 6,640.00 | 6,720.00 | 6,720.00 | -0.15% | 22,395 |
| Dec 16, 2025 | 6,720.00 | 6,790.00 | 6,560.00 | 6,730.00 | 6,730.00 | -0.15% | 22,894 |
| Dec 15, 2025 | 6,760.00 | 6,980.00 | 6,630.00 | 6,740.00 | 6,740.00 | -0.44% | 55,978 |
| Dec 12, 2025 | 6,520.00 | 6,960.00 | 6,490.00 | 6,770.00 | 6,770.00 | 5.12% | 54,728 |
| Dec 11, 2025 | 6,390.00 | 6,620.00 | 6,330.00 | 6,440.00 | 6,440.00 | -0.77% | 15,148 |
| Dec 10, 2025 | 6,450.00 | 6,500.00 | 6,380.00 | 6,490.00 | 6,490.00 | -0.15% | 9,172 |