Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 6,170.00
0.00 (0.00%)
Last updated: Nov 4, 2025, 10:31 AM KST
Taihan Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6,140.00 | 6,180.00 | 6,000.00 | 6,090.00 | 6,090.00 | -1.62% | 5,623 |
| Nov 4, 2025 | 6,270.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.32% | 7,883 |
| Nov 3, 2025 | 6,310.00 | 6,320.00 | 6,130.00 | 6,170.00 | 6,170.00 | -2.06% | 10,674 |
| Oct 31, 2025 | 6,210.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.32% | 6,770 |
| Oct 30, 2025 | 6,270.00 | 6,390.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.79% | 12,094 |
| Oct 29, 2025 | 6,290.00 | 6,350.00 | 6,190.00 | 6,330.00 | 6,330.00 | 0.32% | 6,698 |
| Oct 28, 2025 | 6,240.00 | 6,370.00 | 6,150.00 | 6,310.00 | 6,310.00 | 1.12% | 8,182 |
| Oct 27, 2025 | 6,310.00 | 6,380.00 | 6,200.00 | 6,240.00 | 6,240.00 | -1.27% | 13,661 |
| Oct 24, 2025 | 6,170.00 | 6,320.00 | 6,160.00 | 6,320.00 | 6,320.00 | 1.77% | 9,547 |
| Oct 23, 2025 | 6,140.00 | 6,270.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.49% | 2,524 |
| Oct 22, 2025 | 6,210.00 | 6,290.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.48% | 1,065 |
| Oct 21, 2025 | 6,250.00 | 6,270.00 | 6,090.00 | 6,210.00 | 6,210.00 | -1.43% | 18,782 |
| Oct 20, 2025 | 6,150.00 | 6,300.00 | 6,070.00 | 6,300.00 | 6,300.00 | 0.80% | 21,876 |
| Oct 17, 2025 | 6,490.00 | 6,490.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.50% | 5,302 |
| Oct 16, 2025 | 6,320.00 | 6,490.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.47% | 5,115 |
| Oct 15, 2025 | 6,330.00 | 6,390.00 | 6,320.00 | 6,380.00 | 6,380.00 | 1.27% | 1,487 |
| Oct 14, 2025 | 6,370.00 | 6,470.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.79% | 3,912 |
| Oct 13, 2025 | 6,230.00 | 6,490.00 | 6,150.00 | 6,350.00 | 6,350.00 | 0.79% | 18,457 |
| Oct 10, 2025 | 6,520.00 | 6,520.00 | 6,270.00 | 6,300.00 | 6,300.00 | -3.52% | 8,877 |
| Oct 2, 2025 | 6,580.00 | 6,580.00 | 6,340.00 | 6,530.00 | 6,530.00 | 0.93% | 11,966 |
| Oct 1, 2025 | 6,540.00 | 6,540.00 | 6,320.00 | 6,470.00 | 6,470.00 | 1.73% | 6,965 |
| Sep 30, 2025 | 6,590.00 | 6,590.00 | 6,360.00 | 6,360.00 | 6,360.00 | -2.00% | 8,958 |
| Sep 29, 2025 | 6,320.00 | 6,600.00 | 6,310.00 | 6,490.00 | 6,490.00 | 1.56% | 10,987 |
| Sep 26, 2025 | 6,380.00 | 6,580.00 | 6,220.00 | 6,390.00 | 6,390.00 | -0.31% | 6,764 |
| Sep 25, 2025 | 6,510.00 | 6,540.00 | 6,380.00 | 6,410.00 | 6,410.00 | -3.03% | 5,385 |
| Sep 24, 2025 | 6,650.00 | 6,650.00 | 6,410.00 | 6,610.00 | 6,610.00 | -0.90% | 9,823 |
| Sep 23, 2025 | 6,570.00 | 6,670.00 | 6,470.00 | 6,670.00 | 6,670.00 | 1.21% | 11,006 |
| Sep 22, 2025 | 6,440.00 | 6,600.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1.38% | 9,245 |
| Sep 19, 2025 | 6,800.00 | 6,800.00 | 6,460.00 | 6,500.00 | 6,500.00 | -2.26% | 17,188 |
| Sep 18, 2025 | 6,770.00 | 6,810.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.92% | 3,621 |
| Sep 17, 2025 | 6,640.00 | 6,790.00 | 6,420.00 | 6,780.00 | 6,780.00 | 2.11% | 16,495 |
| Sep 16, 2025 | 6,750.00 | 6,910.00 | 6,560.00 | 6,640.00 | 6,640.00 | -1.63% | 9,052 |
| Sep 15, 2025 | 6,590.00 | 6,850.00 | 6,580.00 | 6,750.00 | 6,750.00 | 1.50% | 11,412 |
| Sep 12, 2025 | 6,560.00 | 6,660.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.37% | 4,253 |
| Sep 11, 2025 | 6,550.00 | 6,620.00 | 6,550.00 | 6,560.00 | 6,560.00 | -1.06% | 7,461 |
| Sep 10, 2025 | 6,480.00 | 6,650.00 | 6,430.00 | 6,630.00 | 6,630.00 | 1.53% | 12,729 |
| Sep 9, 2025 | 6,560.00 | 6,840.00 | 6,450.00 | 6,530.00 | 6,530.00 | -0.46% | 11,461 |
| Sep 8, 2025 | 6,600.00 | 6,700.00 | 6,440.00 | 6,560.00 | 6,560.00 | 0.61% | 3,725 |
| 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 |