Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 5,930.00
-150.00 (-2.47%)
Sep 2, 2026, 1:35 PM KST
Taihan Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6,080.00 | 6,080.00 | 5,840.00 | 5,940.00 | - | -2.30% | 435 |
| Sep 1, 2026 | 5,990.00 | 6,180.00 | 5,910.00 | 6,080.00 | 6,080.00 | 1.50% | 2,348 |
| Aug 31, 2026 | 5,970.00 | 5,990.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.34% | 5,100 |
| Aug 28, 2026 | 5,960.00 | 6,140.00 | 5,950.00 | 5,970.00 | 5,970.00 | -1.65% | 5,378 |
| Aug 27, 2026 | 6,130.00 | 6,140.00 | 5,980.00 | 6,070.00 | 6,070.00 | -0.82% | 2,219 |
| Aug 26, 2026 | 5,980.00 | 6,120.00 | 5,920.00 | 6,120.00 | 6,120.00 | 1.66% | 3,038 |
| Aug 25, 2026 | 5,980.00 | 6,020.00 | 5,850.00 | 6,020.00 | 6,020.00 | - | 2,911 |
| Aug 24, 2026 | 6,050.00 | 6,050.00 | 5,830.00 | 6,020.00 | 6,020.00 | -0.50% | 1,567 |
| Aug 21, 2026 | 6,100.00 | 6,100.00 | 5,940.00 | 6,050.00 | 6,050.00 | -0.82% | 4,331 |
| Aug 20, 2026 | 6,100.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.65% | 8,008 |
| Aug 19, 2026 | 6,150.00 | 6,180.00 | 6,060.00 | 6,140.00 | 6,140.00 | -0.16% | 11,937 |
| Aug 18, 2026 | 6,080.00 | 6,200.00 | 5,980.00 | 6,150.00 | 6,150.00 | 1.15% | 6,701 |
| Aug 14, 2026 | 5,980.00 | 6,140.00 | 5,950.00 | 6,080.00 | 6,080.00 | - | 7,149 |
| Aug 13, 2026 | 6,010.00 | 6,180.00 | 6,010.00 | 6,080.00 | 6,080.00 | -0.65% | 2,907 |
| Aug 12, 2026 | 6,150.00 | 6,200.00 | 6,040.00 | 6,120.00 | 6,120.00 | -1.29% | 2,421 |
| Aug 11, 2026 | 6,070.00 | 6,270.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.14% | 10,877 |
| Aug 10, 2026 | 6,110.00 | 6,160.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.33% | 2,471 |
| Aug 7, 2026 | 6,020.00 | 6,120.00 | 5,970.00 | 6,110.00 | 6,110.00 | 1.66% | 3,526 |
| Aug 6, 2026 | 5,960.00 | 6,150.00 | 5,890.00 | 6,010.00 | 6,010.00 | -1.96% | 4,921 |
| Aug 5, 2026 | 6,170.00 | 6,170.00 | 5,970.00 | 6,130.00 | 6,130.00 | 0.66% | 1,663 |
| Aug 4, 2026 | 6,120.00 | 6,120.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1.00% | 4,876 |
| Aug 3, 2026 | 6,250.00 | 6,250.00 | 5,850.00 | 6,030.00 | 6,030.00 | 0.17% | 5,764 |
| Jul 31, 2026 | 6,280.00 | 6,280.00 | 5,900.00 | 6,020.00 | 6,020.00 | -0.66% | 7,658 |
| Jul 30, 2026 | 6,050.00 | 6,130.00 | 5,830.00 | 6,060.00 | 6,060.00 | -0.16% | 9,591 |
| Jul 29, 2026 | 6,010.00 | 6,170.00 | 5,790.00 | 6,070.00 | 6,070.00 | - | 19,639 |
| Jul 28, 2026 | 6,360.00 | 6,360.00 | 5,920.00 | 6,070.00 | 6,070.00 | -3.80% | 19,051 |
| Jul 27, 2026 | 6,340.00 | 6,440.00 | 6,120.00 | 6,310.00 | 6,310.00 | - | 16,346 |
| Jul 24, 2026 | 6,300.00 | 6,370.00 | 6,060.00 | 6,310.00 | 6,310.00 | 0.32% | 23,772 |
| Jul 23, 2026 | 6,320.00 | 6,420.00 | 6,070.00 | 6,290.00 | 6,290.00 | 2.44% | 24,899 |
| Jul 22, 2026 | 6,110.00 | 6,260.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.16% | 4,394 |
| Jul 21, 2026 | 6,010.00 | 6,330.00 | 6,010.00 | 6,150.00 | 6,150.00 | 0.16% | 2,238 |
| Jul 20, 2026 | 6,200.00 | 6,200.00 | 5,910.00 | 6,140.00 | 6,140.00 | 0.99% | 3,948 |
| Jul 16, 2026 | 6,080.00 | 6,200.00 | 5,980.00 | 6,080.00 | 6,080.00 | - | 14,628 |
| Jul 15, 2026 | 6,120.00 | 6,140.00 | 5,770.00 | 6,080.00 | 6,080.00 | 3.40% | 8,874 |
| Jul 14, 2026 | 5,860.00 | 5,920.00 | 5,650.00 | 5,880.00 | 5,880.00 | -0.34% | 55,184 |
| Jul 13, 2026 | 5,700.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 0.34% | 14,613 |
| Jul 10, 2026 | 5,960.00 | 6,090.00 | 5,760.00 | 5,880.00 | 5,880.00 | 1.38% | 7,762 |
| Jul 9, 2026 | 5,980.00 | 5,980.00 | 5,580.00 | 5,800.00 | 5,800.00 | - | 11,681 |
| Jul 8, 2026 | 5,710.00 | 5,830.00 | 5,500.00 | 5,800.00 | 5,800.00 | 0.87% | 16,246 |
| Jul 7, 2026 | 5,670.00 | 5,830.00 | 5,670.00 | 5,750.00 | 5,750.00 | 1.41% | 11,154 |
| Jul 6, 2026 | 5,760.00 | 5,760.00 | 5,470.00 | 5,670.00 | 5,670.00 | 1.80% | 17,161 |
| Jul 3, 2026 | 5,680.00 | 5,680.00 | 5,330.00 | 5,570.00 | 5,570.00 | 0.91% | 6,536 |
| Jul 2, 2026 | 5,480.00 | 5,600.00 | 5,250.00 | 5,520.00 | 5,520.00 | 0.73% | 12,792 |
| Jul 1, 2026 | 5,140.00 | 5,520.00 | 5,140.00 | 5,480.00 | 5,480.00 | 3.59% | 15,073 |
| Jun 30, 2026 | 5,220.00 | 5,420.00 | 5,060.00 | 5,290.00 | 5,290.00 | 0.57% | 9,937 |
| Jun 29, 2026 | 5,000.00 | 5,350.00 | 4,805.00 | 5,260.00 | 5,260.00 | 5.20% | 14,206 |
| 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% | 17,938 |
| Jun 24, 2026 | 5,310.00 | 5,550.00 | 5,120.00 | 5,260.00 | 5,260.00 | -0.94% | 23,779 |
| Jun 23, 2026 | 5,840.00 | 6,130.00 | 5,250.00 | 5,310.00 | 5,310.00 | -9.69% | 69,217 |