Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 15,960
+460 (2.97%)
At close: Oct 2, 2025
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,650.00 | 16,300.00 | 15,650.00 | 15,960.00 | 15,960.00 | 2.97% | 1,769,181 |
| Oct 1, 2025 | 15,700.00 | 15,710.00 | 15,380.00 | 15,500.00 | 15,500.00 | -0.13% | 675,693 |
| Sep 30, 2025 | 15,080.00 | 15,620.00 | 15,000.00 | 15,520.00 | 15,520.00 | 2.92% | 805,576 |
| Sep 29, 2025 | 15,250.00 | 15,290.00 | 15,080.00 | 15,080.00 | 15,080.00 | -0.53% | 535,853 |
| Sep 26, 2025 | 15,580.00 | 15,590.00 | 15,080.00 | 15,160.00 | 15,160.00 | -2.38% | 781,502 |
| Sep 25, 2025 | 15,850.00 | 15,890.00 | 15,500.00 | 15,530.00 | 15,530.00 | -1.33% | 602,227 |
| Sep 24, 2025 | 16,040.00 | 16,070.00 | 15,680.00 | 15,740.00 | 15,740.00 | -1.19% | 643,687 |
| Sep 23, 2025 | 16,030.00 | 16,330.00 | 15,920.00 | 15,930.00 | 15,930.00 | 0.19% | 870,585 |
| Sep 22, 2025 | 15,940.00 | 16,260.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.19% | 952,118 |
| Sep 19, 2025 | 16,010.00 | 16,110.00 | 15,810.00 | 15,930.00 | 15,930.00 | 0.38% | 862,345 |
| Sep 18, 2025 | 16,120.00 | 16,230.00 | 15,830.00 | 15,870.00 | 15,870.00 | -0.81% | 910,496 |
| Sep 17, 2025 | 16,170.00 | 16,290.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.78% | 766,140 |
| Sep 16, 2025 | 16,320.00 | 16,420.00 | 16,110.00 | 16,290.00 | 16,290.00 | 0.31% | 945,143 |
| Sep 15, 2025 | 16,340.00 | 16,380.00 | 16,110.00 | 16,240.00 | 16,240.00 | -1.40% | 814,367 |
| Sep 12, 2025 | 16,590.00 | 16,610.00 | 16,310.00 | 16,470.00 | 16,470.00 | -1.50% | 1,201,314 |
| Sep 11, 2025 | 16,480.00 | 16,750.00 | 16,150.00 | 16,720.00 | 16,720.00 | 3.40% | 2,296,166 |
| Sep 10, 2025 | 15,710.00 | 16,330.00 | 15,550.00 | 16,170.00 | 16,170.00 | 4.93% | 2,234,044 |
| Sep 9, 2025 | 14,910.00 | 15,590.00 | 14,870.00 | 15,410.00 | 15,410.00 | 3.84% | 1,535,093 |
| Sep 8, 2025 | 15,170.00 | 15,170.00 | 14,740.00 | 14,840.00 | 14,840.00 | -2.37% | 1,197,261 |
| Sep 5, 2025 | 15,170.00 | 15,290.00 | 15,120.00 | 15,200.00 | 15,200.00 | 0.26% | 369,802 |
| Sep 4, 2025 | 15,310.00 | 15,370.00 | 15,090.00 | 15,160.00 | 15,160.00 | -0.85% | 598,219 |
| Sep 3, 2025 | 15,190.00 | 15,420.00 | 15,190.00 | 15,290.00 | 15,290.00 | 0.33% | 510,564 |
| Sep 2, 2025 | 15,400.00 | 15,530.00 | 15,200.00 | 15,240.00 | 15,240.00 | -0.13% | 486,824 |
| Sep 1, 2025 | 15,590.00 | 15,680.00 | 15,230.00 | 15,260.00 | 15,260.00 | -2.62% | 553,788 |
| Aug 29, 2025 | 15,840.00 | 16,040.00 | 15,630.00 | 15,670.00 | 15,670.00 | -0.70% | 740,841 |
| Aug 28, 2025 | 15,910.00 | 15,910.00 | 15,710.00 | 15,780.00 | 15,780.00 | -1.68% | 618,482 |
| Aug 27, 2025 | 16,120.00 | 16,180.00 | 15,960.00 | 16,050.00 | 16,050.00 | 0.31% | 664,057 |
| Aug 26, 2025 | 16,230.00 | 16,240.00 | 15,950.00 | 16,000.00 | 16,000.00 | 0.69% | 794,382 |
| Aug 25, 2025 | 15,930.00 | 16,020.00 | 15,770.00 | 15,890.00 | 15,890.00 | 0.95% | 433,176 |
| Aug 22, 2025 | 15,580.00 | 15,930.00 | 15,580.00 | 15,740.00 | 15,740.00 | 1.61% | 696,079 |
| Aug 21, 2025 | 15,600.00 | 15,750.00 | 15,450.00 | 15,490.00 | 15,490.00 | -0.51% | 693,623 |
| Aug 20, 2025 | 15,570.00 | 15,750.00 | 15,180.00 | 15,570.00 | 15,570.00 | -2.81% | 1,451,445 |
| Aug 19, 2025 | 16,350.00 | 16,550.00 | 16,010.00 | 16,020.00 | 16,020.00 | -1.96% | 937,264 |
| Aug 18, 2025 | 16,620.00 | 16,700.00 | 16,320.00 | 16,340.00 | 16,340.00 | -2.74% | 814,141 |
| Aug 14, 2025 | 16,700.00 | 16,830.00 | 16,450.00 | 16,800.00 | 16,800.00 | 0.60% | 994,977 |
| Aug 13, 2025 | 16,950.00 | 16,970.00 | 16,420.00 | 16,700.00 | 16,700.00 | 0.18% | 1,130,954 |
| Aug 12, 2025 | 17,000.00 | 17,460.00 | 16,610.00 | 16,670.00 | 16,670.00 | -1.94% | 2,188,399 |
| Aug 11, 2025 | 17,670.00 | 17,860.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1.74% | 4,876,208 |
| Aug 8, 2025 | 16,810.00 | 16,810.00 | 16,470.00 | 16,710.00 | 16,710.00 | -0.77% | 1,051,953 |
| Aug 7, 2025 | 16,470.00 | 16,990.00 | 16,300.00 | 16,840.00 | 16,840.00 | 2.56% | 2,308,109 |
| Aug 6, 2025 | 16,260.00 | 16,440.00 | 16,040.00 | 16,420.00 | 16,420.00 | -0.18% | 950,948 |
| Aug 5, 2025 | 16,190.00 | 16,550.00 | 16,040.00 | 16,450.00 | 16,450.00 | 3.59% | 2,132,151 |
| Aug 4, 2025 | 15,050.00 | 16,090.00 | 15,010.00 | 15,880.00 | 15,880.00 | 5.10% | 2,005,202 |
| Aug 1, 2025 | 16,120.00 | 16,130.00 | 15,100.00 | 15,110.00 | 15,110.00 | -3.94% | 1,663,862 |
| Jul 31, 2025 | 15,630.00 | 16,180.00 | 15,630.00 | 15,730.00 | 15,730.00 | 0.77% | 1,247,477 |
| Jul 30, 2025 | 15,790.00 | 15,980.00 | 15,560.00 | 15,610.00 | 15,610.00 | -1.08% | 657,323 |
| Jul 29, 2025 | 15,860.00 | 15,910.00 | 15,470.00 | 15,780.00 | 15,780.00 | -0.63% | 918,664 |
| Jul 28, 2025 | 15,860.00 | 15,980.00 | 15,750.00 | 15,880.00 | 15,880.00 | 0.38% | 770,127 |
| Jul 25, 2025 | 15,870.00 | 16,000.00 | 15,750.00 | 15,820.00 | 15,820.00 | -1.00% | 589,560 |
| Jul 24, 2025 | 16,300.00 | 16,330.00 | 15,960.00 | 15,980.00 | 15,980.00 | -1.48% | 1,118,974 |