Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 26,050
+100 (0.39%)
At close: Jan 9, 2026
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26,200.00 | 26,250.00 | 24,950.00 | 25,900.00 | - | -0.19% | 1,869,441 |
| 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% | 4,341,055 |
| Jan 6, 2026 | 26,950.00 | 27,000.00 | 25,350.00 | 26,100.00 | 26,100.00 | 1.56% | 4,777,012 |
| Jan 5, 2026 | 24,150.00 | 25,850.00 | 23,850.00 | 25,700.00 | 25,700.00 | 7.98% | 5,939,875 |
| Jan 2, 2026 | 23,050.00 | 24,050.00 | 22,550.00 | 23,800.00 | 23,800.00 | 3.93% | 1,890,567 |
| Dec 30, 2025 | 23,250.00 | 23,450.00 | 22,600.00 | 22,900.00 | 22,900.00 | -3.58% | 2,178,173 |
| Dec 29, 2025 | 21,900.00 | 24,200.00 | 21,900.00 | 23,750.00 | 23,750.00 | 8.45% | 6,622,251 |
| Dec 26, 2025 | 22,750.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,900.00 | -2.88% | 1,758,528 |
| Dec 24, 2025 | 22,950.00 | 23,000.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.66% | 1,127,821 |
| Dec 23, 2025 | 23,450.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | -2.78% | 1,625,340 |
| Dec 22, 2025 | 23,100.00 | 24,250.00 | 23,050.00 | 23,350.00 | 23,350.00 | 3.09% | 3,385,958 |
| Dec 19, 2025 | 22,600.00 | 23,150.00 | 22,250.00 | 22,650.00 | 22,650.00 | 2.03% | 1,522,088 |
| Dec 18, 2025 | 22,350.00 | 22,650.00 | 22,050.00 | 22,200.00 | 22,200.00 | -3.48% | 2,077,753 |
| Dec 17, 2025 | 24,000.00 | 24,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | -2.95% | 2,773,591 |
| Dec 16, 2025 | 24,400.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.87% | 3,923,255 |
| Dec 15, 2025 | 23,550.00 | 24,650.00 | 23,100.00 | 24,400.00 | 24,400.00 | 1.67% | 5,598,448 |
| Dec 12, 2025 | 22,350.00 | 24,000.00 | 22,200.00 | 24,000.00 | 24,000.00 | 7.62% | 5,777,715 |
| Dec 11, 2025 | 22,550.00 | 23,200.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.89% | 2,737,637 |
| Dec 10, 2025 | 22,850.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.53% | 1,482,748 |
| Dec 9, 2025 | 22,800.00 | 23,200.00 | 22,450.00 | 22,850.00 | 22,850.00 | 0.44% | 1,379,838 |
| Dec 8, 2025 | 23,250.00 | 23,250.00 | 22,450.00 | 22,750.00 | 22,750.00 | -2.15% | 1,995,690 |
| Dec 5, 2025 | 22,800.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.42% | 3,048,492 |
| Dec 4, 2025 | 23,000.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.09% | 1,529,612 |
| Dec 3, 2025 | 23,150.00 | 23,250.00 | 22,150.00 | 22,950.00 | 22,950.00 | 0.66% | 2,801,783 |
| Dec 2, 2025 | 21,650.00 | 22,950.00 | 21,500.00 | 22,800.00 | 22,800.00 | 5.80% | 3,550,942 |
| Dec 1, 2025 | 22,450.00 | 22,500.00 | 21,350.00 | 21,550.00 | 21,550.00 | -2.93% | 2,374,249 |
| Nov 28, 2025 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | -0.45% | 2,034,489 |
| Nov 27, 2025 | 22,500.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.45% | 2,710,658 |
| Nov 26, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 22,200.00 | 22,200.00 | 1.60% | 2,072,423 |
| Nov 25, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.23% | 2,807,404 |
| Nov 24, 2025 | 22,850.00 | 23,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | -3.11% | 3,978,314 |
| 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 |