Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 5,260.00
+260.00 (5.20%)
Jun 29, 2026, 3:30 PM KST
Taihan Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,000.00 | 5,350.00 | 4,805.00 | 5,260.00 | 5,260.00 | 5.20% | 14,205 |
| Jun 26, 2026 | 5,020.00 | 5,110.00 | 4,900.00 | 5,000.00 | 5,000.00 | -2.15% | 16,555 |
| Jun 25, 2026 | 5,270.00 | 5,290.00 | 5,000.00 | 5,110.00 | 5,110.00 | -2.85% | 17,831 |
| Jun 24, 2026 | 5,310.00 | 5,550.00 | 5,120.00 | 5,260.00 | 5,260.00 | -0.94% | 23,767 |
| Jun 23, 2026 | 5,840.00 | 6,130.00 | 5,250.00 | 5,310.00 | 5,310.00 | -9.69% | 69,217 |
| Jun 22, 2026 | 5,680.00 | 5,940.00 | 5,510.00 | 5,880.00 | 5,880.00 | 1.20% | 18,783 |
| Jun 19, 2026 | 5,880.00 | 5,990.00 | 5,620.00 | 5,810.00 | 5,810.00 | -1.19% | 21,929 |
| Jun 18, 2026 | 5,950.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | -1.84% | 8,091 |
| Jun 17, 2026 | 5,990.00 | 6,030.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.66% | 7,846 |
| Jun 16, 2026 | 5,890.00 | 6,100.00 | 5,890.00 | 6,030.00 | 6,030.00 | 1.86% | 14,280 |
| Jun 15, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1.20% | 14,388 |
| Jun 12, 2026 | 5,950.00 | 5,950.00 | 5,770.00 | 5,850.00 | 5,850.00 | -1.68% | 12,658 |
| Jun 11, 2026 | 5,600.00 | 5,960.00 | 5,420.00 | 5,950.00 | 5,950.00 | 5.12% | 20,577 |
| Jun 10, 2026 | 5,650.00 | 5,730.00 | 5,470.00 | 5,660.00 | 5,660.00 | -1.05% | 17,871 |
| Jun 9, 2026 | 5,590.00 | 5,740.00 | 5,490.00 | 5,720.00 | 5,720.00 | 3.62% | 8,899 |
| Jun 8, 2026 | 5,700.00 | 5,800.00 | 5,300.00 | 5,520.00 | 5,520.00 | -3.16% | 8,790 |
| Jun 5, 2026 | 5,830.00 | 5,830.00 | 5,660.00 | 5,700.00 | 5,700.00 | -2.23% | 10,426 |
| Jun 4, 2026 | 5,760.00 | 6,000.00 | 5,730.00 | 5,830.00 | 5,830.00 | 0.52% | 9,807 |
| Jun 2, 2026 | 5,800.00 | 5,850.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 10,379 |
| Jun 1, 2026 | 6,220.00 | 6,220.00 | 5,800.00 | 5,800.00 | 5,800.00 | -7.20% | 46,559 |
| May 29, 2026 | 6,480.00 | 6,520.00 | 6,060.00 | 6,250.00 | 6,250.00 | -3.55% | 33,508 |
| May 28, 2026 | 5,900.00 | 6,850.00 | 5,840.00 | 6,480.00 | 6,480.00 | 9.09% | 114,535 |
| May 27, 2026 | 6,110.00 | 6,220.00 | 5,930.00 | 5,940.00 | 5,940.00 | -2.78% | 17,933 |
| May 26, 2026 | 6,240.00 | 6,390.00 | 6,000.00 | 6,110.00 | 6,110.00 | -2.08% | 18,459 |
| May 22, 2026 | 6,100.00 | 6,290.00 | 6,050.00 | 6,240.00 | 6,240.00 | 3.31% | 6,616 |
| May 21, 2026 | 6,050.00 | 6,180.00 | 5,900.00 | 6,040.00 | 6,040.00 | -0.17% | 22,654 |
| May 20, 2026 | 6,080.00 | 6,130.00 | 5,820.00 | 6,050.00 | 6,050.00 | -0.49% | 40,195 |
| May 19, 2026 | 6,260.00 | 6,320.00 | 6,080.00 | 6,080.00 | 6,080.00 | -4.10% | 28,986 |
| May 18, 2026 | 6,350.00 | 6,530.00 | 6,200.00 | 6,340.00 | 6,340.00 | -1.09% | 24,007 |
| May 15, 2026 | 6,700.00 | 6,700.00 | 6,260.00 | 6,410.00 | 6,410.00 | -3.61% | 21,637 |
| May 14, 2026 | 6,250.00 | 6,670.00 | 6,250.00 | 6,650.00 | 6,650.00 | 6.40% | 30,521 |
| May 13, 2026 | 6,400.00 | 6,430.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.95% | 16,847 |
| May 12, 2026 | 6,500.00 | 6,600.00 | 6,350.00 | 6,440.00 | 6,440.00 | -0.92% | 29,270 |
| May 11, 2026 | 6,660.00 | 6,690.00 | 6,430.00 | 6,500.00 | 6,500.00 | -2.99% | 20,719 |
| May 8, 2026 | 6,870.00 | 6,870.00 | 6,530.00 | 6,700.00 | 6,700.00 | 0.60% | 11,049 |
| May 7, 2026 | 6,630.00 | 6,730.00 | 6,570.00 | 6,660.00 | 6,660.00 | 0.45% | 8,178 |
| May 6, 2026 | 6,860.00 | 6,910.00 | 6,610.00 | 6,630.00 | 6,630.00 | -4.05% | 25,529 |
| May 4, 2026 | 7,010.00 | 7,070.00 | 6,850.00 | 6,910.00 | 6,910.00 | -1.29% | 26,187 |
| Apr 30, 2026 | 6,960.00 | 7,190.00 | 6,960.00 | 7,000.00 | 7,000.00 | 0.57% | 42,462 |
| Apr 29, 2026 | 6,720.00 | 6,990.00 | 6,610.00 | 6,960.00 | 6,960.00 | 3.88% | 40,416 |
| Apr 28, 2026 | 6,680.00 | 6,750.00 | 6,630.00 | 6,700.00 | 6,700.00 | -0.30% | 4,849 |
| Apr 27, 2026 | 6,680.00 | 6,760.00 | 6,660.00 | 6,720.00 | 6,720.00 | 0.60% | 4,374 |
| Apr 24, 2026 | 6,600.00 | 6,720.00 | 6,550.00 | 6,680.00 | 6,680.00 | 1.21% | 8,916 |
| Apr 23, 2026 | 6,720.00 | 6,720.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.15% | 8,673 |
| Apr 22, 2026 | 6,680.00 | 6,700.00 | 6,560.00 | 6,590.00 | 6,590.00 | -1.35% | 16,768 |
| Apr 21, 2026 | 6,770.00 | 6,810.00 | 6,640.00 | 6,680.00 | 6,680.00 | -0.74% | 14,328 |
| Apr 20, 2026 | 6,780.00 | 6,890.00 | 6,720.00 | 6,730.00 | 6,730.00 | -0.59% | 8,780 |
| Apr 17, 2026 | 6,900.00 | 6,900.00 | 6,740.00 | 6,770.00 | 6,770.00 | -1.60% | 8,931 |
| Apr 16, 2026 | 6,750.00 | 6,880.00 | 6,750.00 | 6,880.00 | 6,880.00 | 2.08% | 6,084 |
| Apr 15, 2026 | 6,750.00 | 6,800.00 | 6,710.00 | 6,740.00 | 6,740.00 | - | 7,874 |