Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 6,530.00
-30.00 (-0.46%)
At close: Sep 9, 2025
Taihan Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6,560.00 | 6,840.00 | 6,450.00 | 6,560.00 | 6,560.00 | - | 10,266 |
| Sep 8, 2025 | 6,600.00 | 6,700.00 | 6,440.00 | 6,560.00 | 6,560.00 | 0.61% | 3,416 |
| Sep 5, 2025 | 6,400.00 | 6,550.00 | 6,400.00 | 6,520.00 | 6,520.00 | 1.40% | 9,317 |
| Sep 4, 2025 | 6,430.00 | 6,530.00 | 6,370.00 | 6,430.00 | 6,430.00 | -0.46% | 7,830 |
| Sep 3, 2025 | 6,500.00 | 6,530.00 | 6,410.00 | 6,460.00 | 6,460.00 | -0.77% | 4,199 |
| Sep 2, 2025 | 6,600.00 | 6,600.00 | 6,430.00 | 6,510.00 | 6,510.00 | -1.36% | 10,951 |
| Sep 1, 2025 | 6,410.00 | 6,670.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 7,884 |
| Aug 29, 2025 | 6,730.00 | 6,730.00 | 6,420.00 | 6,500.00 | 6,500.00 | -1.37% | 8,035 |
| Aug 28, 2025 | 6,260.00 | 6,740.00 | 6,200.00 | 6,590.00 | 6,590.00 | 5.27% | 30,218 |
| Aug 27, 2025 | 6,220.00 | 6,350.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.64% | 20,406 |
| Aug 26, 2025 | 6,300.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.80% | 3,545 |
| Aug 25, 2025 | 6,200.00 | 6,320.00 | 6,200.00 | 6,270.00 | 6,270.00 | 1.13% | 4,648 |
| Aug 22, 2025 | 6,300.00 | 6,330.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.96% | 4,820 |
| Aug 21, 2025 | 6,090.00 | 6,350.00 | 6,010.00 | 6,260.00 | 6,260.00 | 2.79% | 9,266 |
| Aug 20, 2025 | 6,160.00 | 6,280.00 | 5,920.00 | 6,090.00 | 6,090.00 | -2.09% | 12,745 |
| Aug 19, 2025 | 6,270.00 | 6,320.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.80% | 5,122 |
| Aug 18, 2025 | 6,400.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,270.00 | -1.42% | 3,825 |
| Aug 14, 2025 | 6,350.00 | 6,400.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.16% | 4,474 |
| Aug 13, 2025 | 6,510.00 | 6,550.00 | 6,330.00 | 6,350.00 | 6,350.00 | -2.01% | 10,304 |
| Aug 12, 2025 | 6,600.00 | 6,610.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.31% | 2,414 |
| Aug 11, 2025 | 6,620.00 | 6,620.00 | 6,480.00 | 6,500.00 | 6,500.00 | -1.07% | 12,479 |
| Aug 8, 2025 | 6,550.00 | 6,660.00 | 6,450.00 | 6,570.00 | 6,570.00 | 0.46% | 12,629 |
| Aug 7, 2025 | 6,580.00 | 6,670.00 | 6,510.00 | 6,540.00 | 6,540.00 | -0.46% | 7,186 |
| Aug 6, 2025 | 6,430.00 | 6,590.00 | 6,420.00 | 6,570.00 | 6,570.00 | 0.92% | 2,754 |
| Aug 5, 2025 | 6,500.00 | 6,660.00 | 6,460.00 | 6,510.00 | 6,510.00 | 0.93% | 12,204 |
| Aug 4, 2025 | 6,420.00 | 6,500.00 | 6,190.00 | 6,450.00 | 6,450.00 | 1.26% | 11,603 |
| Aug 1, 2025 | 6,600.00 | 6,740.00 | 6,170.00 | 6,370.00 | 6,370.00 | -3.19% | 36,024 |
| Jul 31, 2025 | 6,720.00 | 6,800.00 | 6,570.00 | 6,580.00 | 6,580.00 | -1.64% | 8,154 |
| Jul 30, 2025 | 6,600.00 | 6,720.00 | 6,540.00 | 6,690.00 | 6,690.00 | 1.52% | 9,796 |
| Jul 29, 2025 | 6,510.00 | 6,670.00 | 6,410.00 | 6,590.00 | 6,590.00 | 0.46% | 11,736 |
| Jul 28, 2025 | 6,730.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,560.00 | -2.38% | 19,984 |
| Jul 25, 2025 | 6,670.00 | 6,870.00 | 6,650.00 | 6,720.00 | 6,720.00 | -0.15% | 6,901 |
| Jul 24, 2025 | 7,030.00 | 7,040.00 | 6,720.00 | 6,730.00 | 6,730.00 | -5.08% | 22,457 |
| Jul 23, 2025 | 7,180.00 | 7,180.00 | 6,840.00 | 7,090.00 | 7,090.00 | -1.25% | 16,380 |
| Jul 22, 2025 | 7,020.00 | 7,180.00 | 6,960.00 | 7,180.00 | 7,180.00 | 2.87% | 23,646 |
| Jul 21, 2025 | 7,070.00 | 7,120.00 | 6,970.00 | 6,980.00 | 6,980.00 | -2.10% | 8,646 |
| Jul 18, 2025 | 7,220.00 | 7,220.00 | 6,990.00 | 7,130.00 | 7,130.00 | -1.25% | 23,729 |
| Jul 17, 2025 | 7,270.00 | 7,480.00 | 7,130.00 | 7,220.00 | 7,220.00 | -0.69% | 21,393 |
| Jul 16, 2025 | 7,600.00 | 7,600.00 | 7,250.00 | 7,270.00 | 7,270.00 | -4.34% | 24,166 |
| Jul 15, 2025 | 7,770.00 | 7,770.00 | 7,550.00 | 7,600.00 | 7,600.00 | -2.19% | 25,285 |
| Jul 14, 2025 | 7,430.00 | 7,820.00 | 7,270.00 | 7,770.00 | 7,770.00 | 5.00% | 62,691 |
| Jul 11, 2025 | 7,230.00 | 7,560.00 | 7,200.00 | 7,400.00 | 7,400.00 | 3.06% | 84,599 |
| Jul 10, 2025 | 7,190.00 | 7,280.00 | 7,130.00 | 7,180.00 | 7,180.00 | -0.28% | 44,991 |
| Jul 9, 2025 | 6,760.00 | 7,420.00 | 6,760.00 | 7,200.00 | 7,200.00 | 8.27% | 137,130 |
| Jul 8, 2025 | 6,510.00 | 6,650.00 | 6,460.00 | 6,650.00 | 6,650.00 | 2.15% | 15,520 |
| Jul 7, 2025 | 6,570.00 | 6,570.00 | 6,460.00 | 6,510.00 | 6,510.00 | -1.06% | 14,003 |
| Jul 4, 2025 | 6,720.00 | 6,720.00 | 6,580.00 | 6,580.00 | 6,580.00 | -2.23% | 20,030 |
| Jul 3, 2025 | 6,570.00 | 6,740.00 | 6,420.00 | 6,730.00 | 6,730.00 | 2.44% | 18,956 |
| Jul 2, 2025 | 6,590.00 | 6,590.00 | 6,420.00 | 6,570.00 | 6,570.00 | - | 14,365 |
| Jul 1, 2025 | 6,350.00 | 6,580.00 | 6,350.00 | 6,570.00 | 6,570.00 | 3.30% | 21,797 |