Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 30,000
-800 (-2.60%)
Last updated: Mar 19, 2026, 2:43 PM KST
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 30,000.00 | 30,950.00 | 29,700.00 | 30,100.00 | 30,100.00 | -2.27% | 2,200,841 |
| Mar 18, 2026 | 30,400.00 | 30,950.00 | 29,950.00 | 30,800.00 | 30,800.00 | 4.23% | 3,127,136 |
| Mar 17, 2026 | 30,050.00 | 30,550.00 | 29,500.00 | 29,550.00 | 29,550.00 | 0.68% | 2,053,655 |
| Mar 16, 2026 | 29,900.00 | 29,900.00 | 28,500.00 | 29,350.00 | 29,350.00 | -2.00% | 2,205,756 |
| Mar 13, 2026 | 29,650.00 | 30,450.00 | 29,100.00 | 29,950.00 | 29,950.00 | -0.83% | 2,465,265 |
| Mar 12, 2026 | 30,050.00 | 31,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | -0.49% | 3,554,482 |
| Mar 11, 2026 | 30,300.00 | 31,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 2.36% | 3,255,295 |
| Mar 10, 2026 | 30,350.00 | 30,600.00 | 29,150.00 | 29,650.00 | 29,650.00 | 3.13% | 3,101,910 |
| Mar 9, 2026 | 28,050.00 | 28,950.00 | 27,150.00 | 28,750.00 | 28,750.00 | -4.96% | 3,428,001 |
| Mar 6, 2026 | 28,950.00 | 32,400.00 | 28,400.00 | 30,250.00 | 30,250.00 | 3.77% | 6,026,541 |
| Mar 5, 2026 | 29,500.00 | 30,450.00 | 28,400.00 | 29,150.00 | 29,150.00 | 11.90% | 6,226,054 |
| Mar 4, 2026 | 29,700.00 | 30,850.00 | 25,250.00 | 26,050.00 | 26,050.00 | -18.72% | 9,683,084 |
| Mar 3, 2026 | 35,100.00 | 36,350.00 | 32,050.00 | 32,050.00 | 32,050.00 | -10.97% | 7,328,496 |
| Feb 27, 2026 | 35,200.00 | 37,350.00 | 34,600.00 | 36,000.00 | 36,000.00 | 1.84% | 8,438,374 |
| Feb 26, 2026 | 34,150.00 | 36,850.00 | 34,000.00 | 35,350.00 | 35,350.00 | 3.97% | 11,274,730 |
| Feb 25, 2026 | 35,400.00 | 36,350.00 | 33,900.00 | 34,000.00 | 34,000.00 | 0.29% | 7,830,167 |
| Feb 24, 2026 | 34,250.00 | 34,550.00 | 32,900.00 | 33,900.00 | 33,900.00 | -1.02% | 5,155,819 |
| Feb 23, 2026 | 33,500.00 | 35,650.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4.10% | 16,486,140 |
| Feb 20, 2026 | 32,650.00 | 33,700.00 | 32,000.00 | 32,900.00 | 32,900.00 | 0.77% | 5,095,342 |
| Feb 19, 2026 | 32,050.00 | 33,100.00 | 31,550.00 | 32,650.00 | 32,650.00 | 3.49% | 4,157,201 |
| Feb 13, 2026 | 31,450.00 | 32,475.00 | 30,400.00 | 31,550.00 | 31,550.00 | -0.94% | 4,056,573 |
| Feb 12, 2026 | 31,400.00 | 33,000.00 | 30,450.00 | 31,850.00 | 31,850.00 | 2.74% | 7,027,833 |
| Feb 11, 2026 | 30,900.00 | 31,400.00 | 30,550.00 | 31,000.00 | 31,000.00 | -0.32% | 1,815,165 |
| Feb 10, 2026 | 32,100.00 | 32,150.00 | 30,600.00 | 31,100.00 | 31,100.00 | -1.43% | 2,037,564 |
| Feb 9, 2026 | 31,550.00 | 32,400.00 | 30,800.00 | 31,550.00 | 31,550.00 | 4.30% | 3,526,863 |
| Feb 6, 2026 | 30,500.00 | 30,800.00 | 28,700.00 | 30,250.00 | 30,250.00 | -4.87% | 4,463,063 |
| Feb 5, 2026 | 34,000.00 | 34,050.00 | 31,450.00 | 31,800.00 | 31,800.00 | -5.07% | 5,018,052 |
| Feb 4, 2026 | 30,450.00 | 34,450.00 | 30,050.00 | 33,500.00 | 33,500.00 | 8.77% | 13,240,835 |
| Feb 3, 2026 | 27,400.00 | 31,500.00 | 26,850.00 | 30,800.00 | 30,800.00 | 15.57% | 15,604,507 |
| Feb 2, 2026 | 28,700.00 | 29,300.00 | 26,350.00 | 26,650.00 | 26,650.00 | -9.35% | 4,644,657 |
| Jan 30, 2026 | 29,300.00 | 30,450.00 | 28,500.00 | 29,400.00 | 29,400.00 | 3.89% | 9,619,578 |
| Jan 29, 2026 | 26,800.00 | 29,000.00 | 26,250.00 | 28,300.00 | 28,300.00 | 4.81% | 6,728,456 |
| Jan 28, 2026 | 27,050.00 | 27,300.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.93% | 2,434,105 |
| Jan 27, 2026 | 27,400.00 | 27,500.00 | 26,450.00 | 26,750.00 | 26,750.00 | 0.56% | 2,189,271 |
| Jan 26, 2026 | 27,600.00 | 27,600.00 | 26,500.00 | 26,600.00 | 26,600.00 | -2.56% | 2,727,012 |
| Jan 23, 2026 | 28,300.00 | 28,450.00 | 27,050.00 | 27,300.00 | 27,300.00 | -3.02% | 3,725,229 |
| Jan 22, 2026 | 27,650.00 | 29,650.00 | 27,450.00 | 28,150.00 | 28,150.00 | 4.65% | 13,489,437 |
| Jan 21, 2026 | 27,850.00 | 28,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | -3.76% | 4,811,052 |
| Jan 20, 2026 | 25,850.00 | 29,250.00 | 25,100.00 | 27,950.00 | 27,950.00 | 7.50% | 14,055,836 |
| Jan 19, 2026 | 26,150.00 | 26,250.00 | 25,650.00 | 26,000.00 | 26,000.00 | 0.97% | 1,862,901 |
| Jan 16, 2026 | 26,100.00 | 26,250.00 | 25,450.00 | 25,750.00 | 25,750.00 | -0.58% | 1,929,761 |
| Jan 15, 2026 | 25,850.00 | 26,000.00 | 25,550.00 | 25,900.00 | 25,900.00 | 0.58% | 1,571,911 |
| Jan 14, 2026 | 26,300.00 | 26,950.00 | 25,500.00 | 25,750.00 | 25,750.00 | -2.83% | 2,992,373 |
| Jan 13, 2026 | 28,250.00 | 28,900.00 | 26,250.00 | 26,500.00 | 26,500.00 | -1.30% | 6,827,147 |
| Jan 12, 2026 | 26,950.00 | 27,250.00 | 26,250.00 | 26,850.00 | 26,850.00 | 3.07% | 3,861,716 |
| Jan 9, 2026 | 26,200.00 | 26,250.00 | 24,950.00 | 26,050.00 | 26,050.00 | 0.39% | 2,159,117 |
| Jan 8, 2026 | 26,550.00 | 26,700.00 | 25,900.00 | 25,950.00 | 25,950.00 | -1.33% | 2,143,859 |
| Jan 7, 2026 | 26,800.00 | 27,350.00 | 25,700.00 | 26,300.00 | 26,300.00 | 0.77% | 4,341,062 |
| Jan 6, 2026 | 26,950.00 | 27,000.00 | 25,350.00 | 26,100.00 | 26,100.00 | 1.56% | 4,777,032 |
| Jan 5, 2026 | 24,150.00 | 25,850.00 | 23,850.00 | 25,700.00 | 25,700.00 | 7.98% | 5,939,875 |