Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 19,790
-710 (-3.46%)
Oct 30, 2026, 3:30 PM KST
Taihan Cable & Solution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20,300.00 | 20,350.00 | 19,550.00 | 19,790.00 | 19,790.00 | -3.46% | 1,640,676 |
| Oct 29, 2026 | 22,000.00 | 22,000.00 | 20,350.00 | 20,500.00 | 20,500.00 | -7.24% | 1,651,793 |
| Oct 28, 2026 | 22,000.00 | 22,200.00 | 21,800.00 | 22,100.00 | 22,100.00 | 3.76% | 1,172,640 |
| Oct 27, 2026 | 20,900.00 | 22,050.00 | 20,900.00 | 21,300.00 | 21,300.00 | 4.16% | 1,195,625 |
| Oct 26, 2026 | 21,100.00 | 21,150.00 | 20,400.00 | 20,450.00 | 20,450.00 | -3.99% | 964,683 |
| Oct 23, 2026 | 21,300.00 | 21,500.00 | 20,650.00 | 21,300.00 | 21,300.00 | -3.18% | 1,098,571 |
| Oct 22, 2026 | 22,550.00 | 23,150.00 | 21,800.00 | 22,000.00 | 22,000.00 | -3.72% | 1,053,772 |
| Oct 21, 2026 | 22,650.00 | 23,050.00 | 22,100.00 | 22,850.00 | 22,850.00 | 2.24% | 1,236,977 |
| Oct 20, 2026 | 23,600.00 | 23,650.00 | 21,900.00 | 22,350.00 | 22,350.00 | -6.09% | 1,518,595 |
| Oct 19, 2026 | 22,500.00 | 23,850.00 | 22,450.00 | 23,800.00 | 23,800.00 | 1.06% | 1,252,199 |
| Oct 16, 2026 | 23,700.00 | 24,400.00 | 23,300.00 | 23,550.00 | 23,550.00 | 0.86% | 1,891,886 |
| Oct 15, 2026 | 23,850.00 | 24,150.00 | 23,000.00 | 23,350.00 | 23,350.00 | -6.41% | 2,259,125 |
| Oct 14, 2026 | 24,300.00 | 25,600.00 | 24,250.00 | 24,950.00 | 24,950.00 | 1.01% | 1,454,398 |
| Oct 13, 2026 | 24,550.00 | 25,200.00 | 23,700.00 | 24,700.00 | 24,700.00 | -3.89% | 2,323,728 |
| Oct 12, 2026 | 27,600.00 | 27,800.00 | 25,600.00 | 25,700.00 | 25,700.00 | -8.54% | 2,853,799 |
| 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% | 3,965,040 |
| Oct 6, 2026 | 31,950.00 | 32,900.00 | 31,200.00 | 31,750.00 | 31,750.00 | 0.79% | 2,631,374 |
| Oct 2, 2026 | 30,500.00 | 31,800.00 | 30,050.00 | 31,500.00 | 31,500.00 | 4.48% | 3,577,789 |
| Oct 1, 2026 | 29,650.00 | 30,150.00 | 28,800.00 | 30,150.00 | 30,150.00 | 1.69% | 1,653,296 |
| 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 |