Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 6,140.00
0.00 (0.00%)
At close: Jul 21, 2026
Taihan Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6,010.00 | 6,330.00 | 6,010.00 | 6,150.00 | 6,150.00 | 0.16% | 2,234 |
| 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% | 10,063 |
| 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% | 11,135 |
| 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% | 12,791 |
| Jul 1, 2026 | 5,140.00 | 5,520.00 | 5,140.00 | 5,480.00 | 5,480.00 | 3.59% | 15,072 |
| Jun 30, 2026 | 5,220.00 | 5,420.00 | 5,060.00 | 5,290.00 | 5,290.00 | 0.57% | 9,934 |
| 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 |