Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 29,700
-100 (-0.34%)
At close: Aug 28, 2026
Taihan Cable & Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29,400.00 | 30,550.00 | 29,000.00 | 29,700.00 | 29,700.00 | -0.34% | 1,430,555 |
| Aug 27, 2026 | 29,150.00 | 30,300.00 | 28,800.00 | 29,800.00 | 29,800.00 | 5.67% | 2,776,588 |
| Aug 26, 2026 | 27,650.00 | 28,400.00 | 27,300.00 | 28,200.00 | 28,200.00 | 2.55% | 1,190,550 |
| Aug 25, 2026 | 26,300.00 | 27,500.00 | 25,200.00 | 27,500.00 | 27,500.00 | 3.00% | 892,082 |
| Aug 24, 2026 | 26,650.00 | 27,200.00 | 26,100.00 | 26,700.00 | 26,700.00 | 0.19% | 944,978 |
| Aug 21, 2026 | 27,700.00 | 27,900.00 | 26,550.00 | 26,650.00 | 26,650.00 | -6.00% | 1,054,132 |
| Aug 20, 2026 | 28,300.00 | 29,050.00 | 28,050.00 | 28,350.00 | 28,350.00 | 1.25% | 949,475 |
| Aug 19, 2026 | 27,300.00 | 28,950.00 | 26,850.00 | 28,000.00 | 28,000.00 | -2.44% | 1,320,216 |
| Aug 18, 2026 | 30,000.00 | 30,500.00 | 28,300.00 | 28,700.00 | 28,700.00 | -4.17% | 1,828,283 |
| Aug 14, 2026 | 30,550.00 | 30,600.00 | 29,000.00 | 29,950.00 | 29,950.00 | -0.50% | 1,662,717 |
| Aug 13, 2026 | 30,000.00 | 31,450.00 | 29,600.00 | 30,100.00 | 30,100.00 | 2.21% | 2,696,011 |
| Aug 12, 2026 | 29,000.00 | 29,750.00 | 28,450.00 | 29,450.00 | 29,450.00 | 4.06% | 2,219,028 |
| Aug 11, 2026 | 28,700.00 | 28,700.00 | 27,800.00 | 28,300.00 | 28,300.00 | -2.08% | 1,505,475 |
| Aug 10, 2026 | 27,750.00 | 29,100.00 | 27,200.00 | 28,900.00 | 28,900.00 | 6.64% | 2,367,888 |
| Aug 7, 2026 | 27,900.00 | 28,000.00 | 26,200.00 | 27,100.00 | 27,100.00 | -1.09% | 1,487,516 |
| Aug 6, 2026 | 28,100.00 | 28,500.00 | 26,600.00 | 27,400.00 | 27,400.00 | -3.69% | 1,958,864 |
| Aug 5, 2026 | 26,450.00 | 28,700.00 | 26,000.00 | 28,450.00 | 28,450.00 | 11.57% | 3,673,623 |
| Aug 4, 2026 | 24,200.00 | 25,550.00 | 24,100.00 | 25,500.00 | 25,500.00 | 6.47% | 2,342,325 |
| Aug 3, 2026 | 22,600.00 | 24,200.00 | 22,200.00 | 23,950.00 | 23,950.00 | 3.23% | 1,984,634 |
| Jul 31, 2026 | 22,500.00 | 23,900.00 | 22,300.00 | 23,200.00 | 23,200.00 | 11.54% | 3,971,713 |
| Jul 30, 2026 | 21,450.00 | 22,450.00 | 20,550.00 | 20,800.00 | 20,800.00 | -6.31% | 2,930,842 |
| Jul 29, 2026 | 25,500.00 | 25,600.00 | 20,800.00 | 22,200.00 | 22,200.00 | -11.73% | 3,371,062 |
| Jul 28, 2026 | 27,100.00 | 27,100.00 | 24,650.00 | 25,150.00 | 25,150.00 | -11.75% | 1,837,498 |
| Jul 27, 2026 | 28,950.00 | 29,450.00 | 27,650.00 | 28,500.00 | 28,500.00 | 1.42% | 1,330,500 |
| Jul 24, 2026 | 30,150.00 | 30,300.00 | 27,800.00 | 28,100.00 | 28,100.00 | -9.35% | 2,125,916 |
| Jul 23, 2026 | 27,700.00 | 31,100.00 | 27,700.00 | 31,000.00 | 31,000.00 | 12.93% | 2,699,160 |
| Jul 22, 2026 | 27,450.00 | 29,050.00 | 27,050.00 | 27,450.00 | 27,450.00 | 3.39% | 1,787,935 |
| Jul 21, 2026 | 25,250.00 | 27,350.00 | 24,500.00 | 26,550.00 | 26,550.00 | 3.91% | 1,850,259 |
| Jul 20, 2026 | 26,750.00 | 27,050.00 | 25,050.00 | 25,550.00 | 25,550.00 | -7.76% | 1,603,061 |
| Jul 16, 2026 | 28,900.00 | 29,100.00 | 27,400.00 | 27,700.00 | 27,700.00 | -7.51% | 1,365,947 |
| Jul 15, 2026 | 28,900.00 | 30,200.00 | 28,500.00 | 29,950.00 | 29,950.00 | 6.96% | 2,055,611 |
| Jul 14, 2026 | 28,450.00 | 28,600.00 | 26,650.00 | 28,000.00 | 28,000.00 | -1.06% | 2,119,825 |
| Jul 13, 2026 | 30,450.00 | 31,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | -6.45% | 2,005,342 |
| Jul 10, 2026 | 28,700.00 | 30,900.00 | 28,550.00 | 30,250.00 | 30,250.00 | 8.81% | 2,223,264 |
| Jul 9, 2026 | 28,200.00 | 29,250.00 | 26,950.00 | 27,800.00 | 27,800.00 | -1.42% | 2,022,107 |
| Jul 8, 2026 | 29,550.00 | 30,000.00 | 27,650.00 | 28,200.00 | 28,200.00 | -7.69% | 2,320,304 |
| Jul 7, 2026 | 31,650.00 | 31,800.00 | 29,650.00 | 30,550.00 | 30,550.00 | -5.27% | 2,189,148 |
| Jul 6, 2026 | 32,950.00 | 33,400.00 | 31,200.00 | 32,250.00 | 32,250.00 | -1.98% | 1,648,726 |
| Jul 3, 2026 | 34,100.00 | 34,250.00 | 30,500.00 | 32,900.00 | 32,900.00 | -2.37% | 3,020,019 |
| Jul 2, 2026 | 35,150.00 | 35,800.00 | 33,350.00 | 33,700.00 | 33,700.00 | -8.42% | 3,236,298 |
| Jul 1, 2026 | 34,950.00 | 38,450.00 | 34,800.00 | 36,800.00 | 36,800.00 | 8.55% | 7,557,348 |
| Jun 30, 2026 | 36,300.00 | 36,500.00 | 33,100.00 | 33,900.00 | 33,900.00 | -1.60% | 2,818,145 |
| Jun 29, 2026 | 31,150.00 | 34,750.00 | 31,150.00 | 34,450.00 | 34,450.00 | 11.13% | 2,830,826 |
| Jun 26, 2026 | 32,800.00 | 33,000.00 | 29,850.00 | 31,000.00 | 31,000.00 | -6.77% | 3,029,174 |
| Jun 25, 2026 | 34,400.00 | 35,350.00 | 33,000.00 | 33,250.00 | 33,250.00 | -2.64% | 2,238,251 |
| Jun 24, 2026 | 33,900.00 | 35,150.00 | 33,100.00 | 34,150.00 | 34,150.00 | -1.59% | 2,502,144 |
| Jun 23, 2026 | 36,900.00 | 38,850.00 | 34,600.00 | 34,700.00 | 34,700.00 | -6.97% | 4,281,642 |
| Jun 22, 2026 | 37,900.00 | 38,000.00 | 36,600.00 | 37,300.00 | 37,300.00 | -2.48% | 2,136,795 |
| Jun 19, 2026 | 39,500.00 | 40,500.00 | 36,850.00 | 38,250.00 | 38,250.00 | -3.16% | 4,317,532 |
| Jun 18, 2026 | 41,800.00 | 42,950.00 | 38,450.00 | 39,500.00 | 39,500.00 | -4.01% | 5,091,258 |