Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 5,640.00
+120.00 (2.17%)
Jun 9, 2026, 1:47 PM KST
Taihan Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 6,720.00 | 6,840.00 | 6,710.00 | 6,740.00 | 6,740.00 | 0.30% | 13,211 |
| 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% | 21,264 |
| Apr 9, 2026 | 6,840.00 | 6,840.00 | 6,630.00 | 6,670.00 | 6,670.00 | -2.49% | 10,219 |
| Apr 8, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,840.00 | 6,840.00 | 2.09% | 29,056 |
| Apr 7, 2026 | 6,770.00 | 6,770.00 | 6,570.00 | 6,700.00 | 6,700.00 | -1.03% | 16,678 |
| Apr 6, 2026 | 6,800.00 | 6,920.00 | 6,650.00 | 6,770.00 | 6,770.00 | -0.44% | 14,106 |
| 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% | 23,704 |
| Apr 1, 2026 | 6,650.00 | 6,990.00 | 6,650.00 | 6,760.00 | 6,760.00 | 2.42% | 19,320 |
| Mar 31, 2026 | 6,860.00 | 6,870.00 | 6,490.00 | 6,600.00 | 6,600.00 | -3.93% | 22,517 |
| Mar 30, 2026 | 6,620.00 | 6,910.00 | 6,610.00 | 6,870.00 | 6,870.00 | 0.15% | 21,809 |
| Mar 27, 2026 | 6,950.00 | 6,950.00 | 6,750.00 | 6,860.00 | 6,860.00 | -1.29% | 11,868 |
| 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 |