Taihan Textile Co., Ltd. (KRX:001070)
South Korea · Delayed Price · Currency is KRW 5,860.00
-20.00 (-0.34%)
At close: Sep 23, 2026
Taihan Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,870.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.17% | 2,697 |
| Sep 22, 2026 | 5,990.00 | 5,990.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1.20% | 1,248 |
| Sep 21, 2026 | 5,940.00 | 5,940.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.02% | 3,581 |
| Sep 18, 2026 | 6,090.00 | 6,090.00 | 5,860.00 | 5,930.00 | 5,930.00 | - | 1,285 |
| Sep 17, 2026 | 5,900.00 | 6,030.00 | 5,850.00 | 5,930.00 | 5,930.00 | 0.51% | 3,279 |
| Sep 16, 2026 | 5,980.00 | 5,980.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.17% | 3,359 |
| Sep 15, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,910.00 | 5,910.00 | -1.50% | 2,538 |
| Sep 14, 2026 | 5,840.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 0.67% | 3,060 |
| Sep 11, 2026 | 6,000.00 | 6,000.00 | 5,820.00 | 5,960.00 | 5,960.00 | -0.50% | 10,816 |
| Sep 10, 2026 | 5,940.00 | 6,000.00 | 5,890.00 | 5,990.00 | 5,990.00 | 0.17% | 1,107 |
| Sep 9, 2026 | 5,960.00 | 5,980.00 | 5,910.00 | 5,980.00 | 5,980.00 | 0.34% | 1,349 |
| Sep 8, 2026 | 5,940.00 | 6,000.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.49% | 1,578 |
| Sep 7, 2026 | 5,970.00 | 6,050.00 | 5,850.00 | 6,050.00 | 6,050.00 | - | 2,074 |
| Sep 4, 2026 | 5,850.00 | 6,170.00 | 5,850.00 | 6,050.00 | 6,050.00 | 1.34% | 2,167 |
| Sep 3, 2026 | 5,990.00 | 5,990.00 | 5,850.00 | 5,970.00 | 5,970.00 | -1.00% | 1,543 |
| Sep 2, 2026 | 6,080.00 | 6,080.00 | 5,840.00 | 6,030.00 | 6,030.00 | -0.82% | 3,594 |
| 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% | 5,380 |
| 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% | 3,050 |
| Aug 25, 2026 | 5,980.00 | 6,020.00 | 5,850.00 | 6,020.00 | 6,020.00 | - | 2,936 |
| Aug 24, 2026 | 6,050.00 | 6,050.00 | 5,830.00 | 6,020.00 | 6,020.00 | -0.50% | 1,647 |
| 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 |