Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 14,840
-360 (-2.37%)
At close: Sep 8, 2025
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15,170.00 | 15,290.00 | 15,120.00 | 15,200.00 | 15,200.00 | 0.26% | 339,704 |
| 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 |
| Jul 23, 2025 | 15,970.00 | 16,590.00 | 15,900.00 | 16,220.00 | 16,220.00 | 2.85% | 1,847,054 |
| Jul 22, 2025 | 16,160.00 | 16,160.00 | 15,650.00 | 15,770.00 | 15,770.00 | -1.56% | 829,771 |
| Jul 21, 2025 | 15,980.00 | 16,080.00 | 15,850.00 | 16,020.00 | 16,020.00 | 0.13% | 698,760 |
| Jul 18, 2025 | 16,030.00 | 16,150.00 | 15,760.00 | 16,000.00 | 16,000.00 | 0.63% | 788,440 |
| Jul 17, 2025 | 16,200.00 | 16,200.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 738,014 |
| Jul 16, 2025 | 16,000.00 | 16,250.00 | 15,760.00 | 15,900.00 | 15,900.00 | -0.75% | 951,717 |
| Jul 15, 2025 | 16,020.00 | 16,110.00 | 15,780.00 | 16,020.00 | 16,020.00 | 2.17% | 1,020,669 |
| Jul 14, 2025 | 15,860.00 | 15,900.00 | 15,560.00 | 15,680.00 | 15,680.00 | -1.45% | 767,009 |
| Jul 11, 2025 | 16,190.00 | 16,210.00 | 15,910.00 | 15,910.00 | 15,910.00 | -0.87% | 734,434 |
| Jul 10, 2025 | 16,160.00 | 16,200.00 | 15,900.00 | 16,050.00 | 16,050.00 | -0.19% | 982,185 |
| Jul 9, 2025 | 16,320.00 | 16,360.00 | 15,890.00 | 16,080.00 | 16,080.00 | 2.10% | 1,110,007 |
| Jul 8, 2025 | 15,380.00 | 15,770.00 | 15,380.00 | 15,750.00 | 15,750.00 | 1.42% | 1,344,075 |
| Jul 7, 2025 | 15,280.00 | 15,740.00 | 15,200.00 | 15,530.00 | 15,530.00 | 0.39% | 892,068 |
| Jul 4, 2025 | 16,160.00 | 16,180.00 | 15,420.00 | 15,470.00 | 15,470.00 | -3.37% | 2,368,524 |
| Jul 3, 2025 | 16,760.00 | 16,770.00 | 15,980.00 | 16,010.00 | 16,010.00 | -3.55% | 2,071,454 |
| Jul 2, 2025 | 17,250.00 | 17,280.00 | 16,380.00 | 16,600.00 | 16,600.00 | -3.77% | 2,065,009 |
| Jul 1, 2025 | 17,470.00 | 18,090.00 | 17,120.00 | 17,250.00 | 17,250.00 | 0.06% | 5,223,757 |
| Jun 30, 2025 | 16,850.00 | 17,740.00 | 16,650.00 | 17,240.00 | 17,240.00 | 4.87% | 3,443,044 |
| Jun 27, 2025 | 16,890.00 | 16,900.00 | 16,370.00 | 16,440.00 | 16,440.00 | -1.02% | 1,436,758 |