Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 6,910.00
+210.00 (3.13%)
Apr 29, 2026, 9:59 AM KST
Taihan Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,327 |
| 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% | 8,624 |
| Apr 22, 2026 | 6,680.00 | 6,700.00 | 6,560.00 | 6,590.00 | 6,590.00 | -1.35% | 16,766 |
| 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% | 8,764 |
| Apr 17, 2026 | 6,900.00 | 6,900.00 | 6,740.00 | 6,770.00 | 6,770.00 | -1.60% | 8,926 |
| 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 |
| Apr 14, 2026 | 6,720.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,740.00 | 0.30% | 13,177 |
| Apr 13, 2026 | 6,680.00 | 6,850.00 | 6,650.00 | 6,720.00 | 6,720.00 | -0.15% | 9,403 |
| Apr 10, 2026 | 6,700.00 | 6,790.00 | 6,550.00 | 6,730.00 | 6,730.00 | 0.90% | 21,259 |
| Apr 9, 2026 | 6,840.00 | 6,840.00 | 6,630.00 | 6,670.00 | 6,670.00 | -2.49% | 10,118 |
| Apr 8, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,840.00 | 6,840.00 | 2.09% | 29,030 |
| Apr 7, 2026 | 6,770.00 | 6,770.00 | 6,570.00 | 6,700.00 | 6,700.00 | -1.03% | 16,460 |
| Apr 6, 2026 | 6,800.00 | 6,920.00 | 6,650.00 | 6,770.00 | 6,770.00 | -0.44% | 13,984 |
| Apr 3, 2026 | 6,750.00 | 6,910.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.49% | 15,043 |
| Apr 2, 2026 | 6,890.00 | 6,910.00 | 6,590.00 | 6,700.00 | 6,700.00 | -0.89% | 23,703 |
| Apr 1, 2026 | 6,650.00 | 6,990.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2.42% | 19,318 |
| Mar 31, 2026 | 6,860.00 | 6,870.00 | 6,490.00 | 6,600.00 | 6,600.00 | -3.93% | 22,515 |
| Mar 30, 2026 | 6,620.00 | 6,910.00 | 6,610.00 | 6,870.00 | 6,870.00 | 0.15% | 21,802 |
| Mar 27, 2026 | 6,950.00 | 6,950.00 | 6,750.00 | 6,860.00 | 6,860.00 | -1.29% | 11,867 |
| Mar 26, 2026 | 6,930.00 | 6,990.00 | 6,880.00 | 6,950.00 | 6,950.00 | -0.57% | 7,857 |
| Mar 25, 2026 | 7,000.00 | 7,050.00 | 6,890.00 | 6,990.00 | 6,990.00 | 0.43% | 14,012 |
| Mar 24, 2026 | 6,900.00 | 6,980.00 | 6,800.00 | 6,960.00 | 6,960.00 | 2.35% | 13,218 |
| Mar 23, 2026 | 6,980.00 | 7,200.00 | 6,670.00 | 6,800.00 | 6,800.00 | -4.36% | 38,265 |
| Mar 20, 2026 | 6,640.00 | 7,120.00 | 6,600.00 | 7,110.00 | 7,110.00 | 7.08% | 38,165 |
| Mar 19, 2026 | 6,640.00 | 6,780.00 | 6,520.00 | 6,640.00 | 6,640.00 | -0.75% | 12,850 |
| Mar 18, 2026 | 6,650.00 | 6,740.00 | 6,630.00 | 6,690.00 | 6,690.00 | 0.60% | 13,633 |
| Mar 17, 2026 | 6,920.00 | 6,920.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.92% | 20,605 |
| Mar 16, 2026 | 6,800.00 | 6,980.00 | 6,720.00 | 6,780.00 | 6,780.00 | -0.29% | 11,984 |
| Mar 13, 2026 | 6,790.00 | 6,910.00 | 6,670.00 | 6,800.00 | 6,800.00 | -0.44% | 10,364 |
| Mar 12, 2026 | 6,860.00 | 7,030.00 | 6,810.00 | 6,830.00 | 6,830.00 | -0.73% | 15,965 |
| Mar 11, 2026 | 6,830.00 | 7,140.00 | 6,800.00 | 6,880.00 | 6,880.00 | 3.30% | 31,783 |
| Mar 10, 2026 | 6,700.00 | 6,880.00 | 6,660.00 | 6,660.00 | 6,660.00 | 1.22% | 12,944 |
| Mar 9, 2026 | 6,650.00 | 6,680.00 | 6,360.00 | 6,580.00 | 6,580.00 | -1.79% | 31,092 |
| Mar 6, 2026 | 6,700.00 | 6,840.00 | 6,530.00 | 6,700.00 | 6,700.00 | 0.45% | 47,919 |
| Mar 5, 2026 | 6,380.00 | 6,760.00 | 6,380.00 | 6,670.00 | 6,670.00 | 5.87% | 30,432 |
| Mar 4, 2026 | 6,920.00 | 6,980.00 | 6,010.00 | 6,300.00 | 6,300.00 | -11.39% | 76,310 |
| Mar 3, 2026 | 7,450.00 | 7,450.00 | 6,810.00 | 7,110.00 | 7,110.00 | -4.82% | 87,957 |
| Feb 27, 2026 | 7,550.00 | 7,820.00 | 7,170.00 | 7,470.00 | 7,470.00 | 0.13% | 65,118 |
| Feb 26, 2026 | 8,540.00 | 8,570.00 | 7,150.00 | 7,460.00 | 7,460.00 | -12.75% | 112,468 |
| 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 |