Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 28,100
-1,700 (-5.70%)
At close: Oct 8, 2026
Taihan Cable & Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29,900.00 | 30,000.00 | 28,050.00 | 28,100.00 | 28,100.00 | -5.70% | 2,900,455 |
| Oct 7, 2026 | 32,600.00 | 32,850.00 | 29,800.00 | 29,800.00 | 29,800.00 | -6.14% | 3,728,197 |
| Oct 6, 2026 | 31,950.00 | 32,900.00 | 31,200.00 | 31,750.00 | 31,750.00 | 0.79% | 2,439,476 |
| Oct 2, 2026 | 30,500.00 | 31,800.00 | 30,050.00 | 31,500.00 | 31,500.00 | 4.48% | 3,293,880 |
| Oct 1, 2026 | 29,650.00 | 30,150.00 | 28,800.00 | 30,150.00 | 30,150.00 | 1.69% | 1,448,869 |
| Sep 30, 2026 | 30,250.00 | 31,400.00 | 29,600.00 | 29,650.00 | 29,650.00 | 0.51% | 2,271,756 |
| Sep 29, 2026 | 29,900.00 | 30,025.00 | 29,200.00 | 29,500.00 | 29,500.00 | -1.34% | 1,690,035 |
| Sep 28, 2026 | 31,300.00 | 31,300.00 | 29,850.00 | 29,900.00 | 29,900.00 | -3.39% | 2,233,864 |
| Sep 23, 2026 | 32,150.00 | 32,200.00 | 30,550.00 | 30,950.00 | 30,950.00 | -2.06% | 3,032,595 |
| Sep 22, 2026 | 30,500.00 | 33,450.00 | 30,000.00 | 31,600.00 | 31,600.00 | 6.40% | 9,221,371 |
| Sep 21, 2026 | 31,500.00 | 31,550.00 | 29,700.00 | 29,700.00 | 29,700.00 | -5.56% | 3,797,457 |
| Sep 18, 2026 | 28,850.00 | 32,050.00 | 28,550.00 | 31,450.00 | 31,450.00 | 11.13% | 8,833,594 |
| Sep 17, 2026 | 28,150.00 | 28,950.00 | 28,000.00 | 28,300.00 | 28,300.00 | 1.43% | 963,807 |
| Sep 16, 2026 | 28,450.00 | 28,650.00 | 27,750.00 | 27,900.00 | 27,900.00 | - | 945,716 |
| Sep 15, 2026 | 28,050.00 | 28,500.00 | 27,550.00 | 27,900.00 | 27,900.00 | -1.41% | 899,604 |
| Sep 14, 2026 | 28,700.00 | 28,950.00 | 27,950.00 | 28,300.00 | 28,300.00 | -4.07% | 1,098,629 |
| Sep 11, 2026 | 28,700.00 | 29,600.00 | 28,400.00 | 29,500.00 | 29,500.00 | -0.67% | 1,214,010 |
| Sep 10, 2026 | 30,450.00 | 30,600.00 | 28,800.00 | 29,700.00 | 29,700.00 | -4.50% | 2,645,198 |
| Sep 9, 2026 | 29,200.00 | 31,400.00 | 28,900.00 | 31,100.00 | 31,100.00 | 8.17% | 4,107,384 |
| Sep 8, 2026 | 28,850.00 | 29,900.00 | 28,650.00 | 28,750.00 | 28,750.00 | 0.35% | 1,665,289 |
| Sep 7, 2026 | 27,950.00 | 29,050.00 | 27,750.00 | 28,650.00 | 28,650.00 | 4.56% | 1,199,625 |
| Sep 4, 2026 | 27,400.00 | 27,800.00 | 27,050.00 | 27,400.00 | 27,400.00 | 1.67% | 699,022 |
| Sep 3, 2026 | 27,900.00 | 27,950.00 | 26,350.00 | 26,950.00 | 26,950.00 | -2.18% | 1,088,663 |
| Sep 2, 2026 | 27,850.00 | 28,500.00 | 27,500.00 | 27,550.00 | 27,550.00 | -3.84% | 891,039 |
| Sep 1, 2026 | 29,150.00 | 29,300.00 | 28,400.00 | 28,650.00 | 28,650.00 | -2.55% | 862,525 |
| Aug 31, 2026 | 29,150.00 | 29,675.00 | 28,100.00 | 29,400.00 | 29,400.00 | -1.01% | 1,138,806 |
| 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% | 2,802,309 |
| Aug 26, 2026 | 27,650.00 | 28,400.00 | 27,300.00 | 28,200.00 | 28,200.00 | 2.55% | 1,196,055 |
| Aug 25, 2026 | 26,300.00 | 27,500.00 | 25,200.00 | 27,500.00 | 27,500.00 | 3.00% | 899,590 |
| Aug 24, 2026 | 26,650.00 | 27,200.00 | 26,100.00 | 26,700.00 | 26,700.00 | 0.19% | 950,800 |
| 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% | 958,689 |
| Aug 19, 2026 | 27,300.00 | 28,950.00 | 26,850.00 | 28,000.00 | 28,000.00 | -2.44% | 1,334,648 |
| Aug 18, 2026 | 30,000.00 | 30,500.00 | 28,300.00 | 28,700.00 | 28,700.00 | -4.17% | 1,837,891 |
| Aug 14, 2026 | 30,550.00 | 30,600.00 | 29,000.00 | 29,950.00 | 29,950.00 | -0.50% | 1,672,531 |
| Aug 13, 2026 | 30,000.00 | 31,450.00 | 29,600.00 | 30,100.00 | 30,100.00 | 2.21% | 2,712,874 |
| 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% | 1,341,185 |