Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 22,200
+350 (1.60%)
At close: Nov 26, 2025
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 22,200.00 | 22,200.00 | 1.60% | 2,043,385 |
| Nov 25, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.23% | 2,784,239 |
| Nov 24, 2025 | 22,850.00 | 23,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | -3.11% | 3,926,355 |
| Nov 21, 2025 | 22,900.00 | 23,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | -6.64% | 3,598,938 |
| Nov 20, 2025 | 23,800.00 | 24,900.00 | 23,600.00 | 24,100.00 | 24,100.00 | 4.78% | 5,442,713 |
| Nov 19, 2025 | 23,700.00 | 23,900.00 | 22,375.00 | 23,000.00 | 23,000.00 | -2.75% | 4,506,885 |
| Nov 18, 2025 | 24,550.00 | 24,950.00 | 23,500.00 | 23,650.00 | 23,650.00 | -4.44% | 4,127,379 |
| Nov 17, 2025 | 25,350.00 | 25,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | -0.80% | 3,515,971 |
| Nov 14, 2025 | 26,100.00 | 26,150.00 | 24,850.00 | 24,950.00 | 24,950.00 | -7.08% | 6,611,110 |
| Nov 13, 2025 | 25,700.00 | 27,200.00 | 25,350.00 | 26,850.00 | 26,850.00 | 4.88% | 11,112,580 |
| Nov 12, 2025 | 25,300.00 | 26,450.00 | 24,750.00 | 25,600.00 | 25,600.00 | 1.79% | 5,771,836 |
| Nov 11, 2025 | 25,200.00 | 26,200.00 | 24,650.00 | 25,150.00 | 25,150.00 | 0.80% | 7,547,283 |
| Nov 10, 2025 | 24,850.00 | 25,150.00 | 23,450.00 | 24,950.00 | 24,950.00 | 0.81% | 5,949,023 |
| Nov 7, 2025 | 23,300.00 | 26,700.00 | 23,300.00 | 24,750.00 | 24,750.00 | 1.02% | 14,306,970 |
| Nov 6, 2025 | 27,200.00 | 27,250.00 | 24,100.00 | 24,500.00 | 24,500.00 | -6.84% | 11,357,840 |
| Nov 5, 2025 | 25,900.00 | 27,000.00 | 24,550.00 | 26,300.00 | 26,300.00 | -2.95% | 16,766,560 |
| Nov 4, 2025 | 26,950.00 | 28,650.00 | 26,200.00 | 27,100.00 | 27,100.00 | 7.75% | 11,606,390 |
| Nov 3, 2025 | 25,200.00 | 25,600.00 | 24,300.00 | 25,150.00 | 25,150.00 | 3.93% | 5,556,885 |
| Oct 31, 2025 | 21,850.00 | 25,400.00 | 21,350.00 | 24,200.00 | 24,200.00 | 14.96% | 17,592,320 |
| Oct 30, 2025 | 21,400.00 | 21,950.00 | 20,100.00 | 21,050.00 | 21,050.00 | -3.00% | 5,694,316 |
| Oct 29, 2025 | 20,700.00 | 21,900.00 | 20,100.00 | 21,700.00 | 21,700.00 | 8.66% | 9,265,307 |
| Oct 28, 2025 | 19,700.00 | 20,600.00 | 19,210.00 | 19,970.00 | 19,970.00 | 5.33% | 9,534,545 |
| Oct 27, 2025 | 18,880.00 | 19,550.00 | 18,750.00 | 18,960.00 | 18,960.00 | 1.66% | 5,153,246 |
| Oct 24, 2025 | 19,070.00 | 19,470.00 | 18,320.00 | 18,650.00 | 18,650.00 | 4.02% | 8,224,071 |
| Oct 23, 2025 | 17,660.00 | 18,140.00 | 17,580.00 | 17,930.00 | 17,930.00 | 1.64% | 3,323,743 |
| Oct 22, 2025 | 17,630.00 | 17,780.00 | 17,210.00 | 17,640.00 | 17,640.00 | 0.11% | 1,234,466 |
| Oct 21, 2025 | 17,950.00 | 18,080.00 | 17,550.00 | 17,620.00 | 17,620.00 | -1.18% | 1,785,574 |
| Oct 20, 2025 | 17,660.00 | 17,940.00 | 17,280.00 | 17,830.00 | 17,830.00 | 1.48% | 1,707,010 |
| Oct 17, 2025 | 17,730.00 | 18,280.00 | 17,430.00 | 17,570.00 | 17,570.00 | -1.84% | 2,723,747 |
| Oct 16, 2025 | 18,150.00 | 18,150.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.34% | 2,813,352 |
| Oct 15, 2025 | 17,460.00 | 17,690.00 | 17,140.00 | 17,490.00 | 17,490.00 | 1.45% | 2,279,993 |
| Oct 14, 2025 | 18,650.00 | 18,660.00 | 17,000.00 | 17,240.00 | 17,240.00 | -4.96% | 5,748,043 |
| Oct 13, 2025 | 15,970.00 | 18,280.00 | 15,960.00 | 18,140.00 | 18,140.00 | 10.07% | 13,621,220 |
| Oct 10, 2025 | 16,170.00 | 16,500.00 | 16,030.00 | 16,480.00 | 16,480.00 | 3.26% | 2,019,023 |
| Oct 2, 2025 | 15,650.00 | 16,300.00 | 15,650.00 | 15,960.00 | 15,960.00 | 2.97% | 1,684,303 |
| Oct 1, 2025 | 15,700.00 | 15,710.00 | 15,380.00 | 15,500.00 | 15,500.00 | -0.13% | 658,518 |
| Sep 30, 2025 | 15,080.00 | 15,620.00 | 15,000.00 | 15,520.00 | 15,520.00 | 2.92% | 789,710 |
| Sep 29, 2025 | 15,250.00 | 15,290.00 | 15,080.00 | 15,080.00 | 15,080.00 | -0.53% | 516,504 |
| 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% | 860,370 |
| 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% | 727,560 |
| 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% | 916,331 |
| 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 |