Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 25,650
-2,050 (-7.40%)
Last updated: Jul 20, 2026, 2:06 PM KST
Taihan Cable & Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 41,300.00 | 44,150.00 | 39,750.00 | 41,150.00 | 41,150.00 | 1.11% | 9,616,755 |
| Jun 16, 2026 | 41,100.00 | 42,275.00 | 38,800.00 | 40,700.00 | 40,700.00 | 1.88% | 3,735,057 |
| Jun 15, 2026 | 40,150.00 | 41,600.00 | 39,550.00 | 39,950.00 | 39,950.00 | 5.55% | 4,103,238 |
| Jun 12, 2026 | 39,000.00 | 39,550.00 | 37,400.00 | 37,850.00 | 37,850.00 | 2.44% | 3,862,860 |
| Jun 11, 2026 | 36,650.00 | 37,100.00 | 34,650.00 | 36,950.00 | 36,950.00 | -1.34% | 2,496,847 |
| Jun 10, 2026 | 38,000.00 | 39,850.00 | 36,150.00 | 37,450.00 | 37,450.00 | -3.23% | 3,108,982 |
| Jun 9, 2026 | 38,400.00 | 39,150.00 | 36,250.00 | 38,700.00 | 38,700.00 | 3.89% | 3,734,825 |
| Jun 8, 2026 | 37,400.00 | 39,250.00 | 36,350.00 | 37,250.00 | 37,250.00 | -6.76% | 3,510,120 |
| Jun 5, 2026 | 41,400.00 | 41,450.00 | 38,900.00 | 39,950.00 | 39,950.00 | -5.67% | 10,168,970 |
| Jun 4, 2026 | 42,500.00 | 44,550.00 | 41,800.00 | 42,350.00 | 42,350.00 | -0.35% | 2,837,194 |
| Jun 2, 2026 | 47,900.00 | 47,950.00 | 41,800.00 | 42,500.00 | 42,500.00 | -10.71% | 4,764,489 |
| Jun 1, 2026 | 45,450.00 | 49,450.00 | 44,350.00 | 47,600.00 | 47,600.00 | 4.73% | 7,291,360 |
| May 29, 2026 | 46,200.00 | 47,250.00 | 44,000.00 | 45,450.00 | 45,450.00 | -4.92% | 6,640,585 |
| May 28, 2026 | 49,500.00 | 50,600.00 | 46,000.00 | 47,800.00 | 47,800.00 | -3.53% | 5,342,000 |
| May 27, 2026 | 54,500.00 | 54,500.00 | 49,500.00 | 49,550.00 | 49,550.00 | -7.04% | 5,325,145 |
| May 26, 2026 | 55,900.00 | 58,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | -2.74% | 4,395,408 |
| May 22, 2026 | 57,600.00 | 57,600.00 | 54,500.00 | 54,800.00 | 54,800.00 | -2.14% | 3,318,316 |
| May 21, 2026 | 54,500.00 | 56,300.00 | 53,100.00 | 56,000.00 | 56,000.00 | 7.69% | 4,955,656 |
| May 20, 2026 | 53,200.00 | 55,200.00 | 50,400.00 | 52,000.00 | 52,000.00 | -2.26% | 4,491,838 |
| May 19, 2026 | 58,600.00 | 58,700.00 | 52,800.00 | 53,200.00 | 53,200.00 | -8.43% | 4,344,409 |
| May 18, 2026 | 58,800.00 | 59,100.00 | 55,000.00 | 58,100.00 | 58,100.00 | -3.17% | 5,649,482 |
| May 15, 2026 | 65,500.00 | 65,600.00 | 58,600.00 | 60,000.00 | 60,000.00 | -8.40% | 6,943,200 |
| May 14, 2026 | 66,600.00 | 70,300.00 | 64,000.00 | 65,500.00 | 65,500.00 | 0.15% | 8,049,748 |
| May 13, 2026 | 67,100.00 | 68,200.00 | 63,100.00 | 65,400.00 | 65,400.00 | -2.68% | 6,901,773 |
| May 12, 2026 | 71,100.00 | 71,400.00 | 61,300.00 | 67,200.00 | 67,200.00 | -4.68% | 10,746,700 |
| May 11, 2026 | 73,700.00 | 75,900.00 | 68,800.00 | 70,500.00 | 70,500.00 | -2.49% | 9,874,360 |
| May 8, 2026 | 63,000.00 | 74,800.00 | 62,700.00 | 72,300.00 | 72,300.00 | 12.79% | 20,346,620 |
| May 7, 2026 | 69,600.00 | 69,600.00 | 60,900.00 | 64,100.00 | 64,100.00 | -7.37% | 11,815,560 |
| May 6, 2026 | 62,600.00 | 74,000.00 | 60,000.00 | 69,200.00 | 69,200.00 | 14.00% | 29,842,740 |