Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 22,650
+450 (2.03%)
At close: Dec 19, 2025
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22,600.00 | 23,150.00 | 22,250.00 | 22,550.00 | 22,550.00 | 1.58% | 1,391,949 |
| Dec 18, 2025 | 22,350.00 | 22,650.00 | 22,050.00 | 22,200.00 | 22,200.00 | -3.48% | 2,063,319 |
| Dec 17, 2025 | 24,000.00 | 24,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | -2.95% | 2,748,322 |
| 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% | 2,703,487 |
| 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% | 1,981,052 |
| Dec 5, 2025 | 22,800.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.42% | 3,007,361 |
| Dec 4, 2025 | 23,000.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.09% | 1,509,716 |
| Dec 3, 2025 | 23,150.00 | 23,250.00 | 22,150.00 | 22,950.00 | 22,950.00 | 0.66% | 2,780,674 |
| 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% | 2,350,393 |
| Nov 28, 2025 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | -0.45% | 2,004,260 |
| Nov 27, 2025 | 22,500.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.45% | 2,693,687 |
| 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 |