Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea · Delayed Price · Currency is KRW 53,200
-4,900 (-8.43%)
At close: May 19, 2026
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 65,500.00 | 65,600.00 | 58,600.00 | 60,000.00 | 60,000.00 | -8.40% | 6,896,130 |
| 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% | 6,837,845 |
| 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% | 9,818,528 |
| May 8, 2026 | 63,000.00 | 74,800.00 | 62,700.00 | 72,300.00 | 72,300.00 | 12.79% | 20,229,140 |
| May 7, 2026 | 69,600.00 | 69,600.00 | 60,900.00 | 64,100.00 | 64,100.00 | -7.37% | 11,755,572 |
| May 6, 2026 | 62,600.00 | 74,000.00 | 60,000.00 | 69,200.00 | 69,200.00 | 14.00% | 29,842,740 |
| May 4, 2026 | 59,700.00 | 63,200.00 | 58,200.00 | 60,700.00 | 60,700.00 | 7.82% | 20,116,750 |
| Apr 30, 2026 | 51,700.00 | 59,400.00 | 49,600.00 | 56,300.00 | 56,300.00 | 9.96% | 33,744,133 |
| Apr 29, 2026 | 46,000.00 | 52,900.00 | 45,400.00 | 51,200.00 | 51,200.00 | 11.55% | 29,945,240 |
| Apr 28, 2026 | 44,050.00 | 48,550.00 | 43,000.00 | 45,900.00 | 45,900.00 | 5.40% | 19,440,137 |
| Apr 27, 2026 | 44,100.00 | 44,400.00 | 42,800.00 | 43,550.00 | 43,550.00 | 1.63% | 8,816,961 |
| Apr 24, 2026 | 40,850.00 | 44,800.00 | 40,800.00 | 42,850.00 | 42,850.00 | 4.90% | 21,995,013 |
| Apr 23, 2026 | 43,500.00 | 43,850.00 | 39,350.00 | 40,850.00 | 40,850.00 | -0.49% | 20,022,421 |
| Apr 22, 2026 | 40,050.00 | 41,750.00 | 38,700.00 | 41,050.00 | 41,050.00 | -1.20% | 6,564,705 |
| Apr 21, 2026 | 40,600.00 | 42,850.00 | 40,500.00 | 41,550.00 | 41,550.00 | 2.85% | 10,959,060 |
| Apr 20, 2026 | 39,300.00 | 42,775.00 | 39,250.00 | 40,400.00 | 40,400.00 | 2.80% | 16,393,760 |
| Apr 17, 2026 | 42,100.00 | 42,100.00 | 38,500.00 | 39,300.00 | 39,300.00 | -6.65% | 9,091,161 |
| Apr 16, 2026 | 41,800.00 | 42,700.00 | 40,500.00 | 42,100.00 | 42,100.00 | 2.06% | 17,732,363 |
| Apr 15, 2026 | 32,600.00 | 41,750.00 | 32,550.00 | 41,250.00 | 41,250.00 | 28.30% | 41,216,060 |
| Apr 14, 2026 | 33,050.00 | 33,050.00 | 31,850.00 | 32,150.00 | 32,150.00 | 0.47% | 3,425,175 |
| Apr 13, 2026 | 31,000.00 | 32,850.00 | 30,800.00 | 32,000.00 | 32,000.00 | 0.95% | 4,090,837 |
| Apr 10, 2026 | 30,850.00 | 32,300.00 | 30,350.00 | 31,700.00 | 31,700.00 | 4.28% | 5,155,770 |
| Apr 9, 2026 | 30,950.00 | 31,125.00 | 30,200.00 | 30,400.00 | 30,400.00 | -3.18% | 2,147,308 |
| Apr 8, 2026 | 29,650.00 | 31,500.00 | 29,550.00 | 31,400.00 | 31,400.00 | 11.55% | 4,798,682 |
| Apr 7, 2026 | 29,600.00 | 29,650.00 | 27,800.00 | 28,150.00 | 28,150.00 | -2.60% | 1,641,449 |
| Apr 6, 2026 | 29,300.00 | 30,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | -1.03% | 1,796,387 |
| Apr 3, 2026 | 29,750.00 | 29,800.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1.92% | 1,644,864 |
| Apr 2, 2026 | 30,450.00 | 31,400.00 | 28,250.00 | 28,650.00 | 28,650.00 | -4.66% | 3,621,581 |
| Apr 1, 2026 | 28,350.00 | 30,400.00 | 28,000.00 | 30,050.00 | 30,050.00 | 12.55% | 3,126,434 |
| Mar 31, 2026 | 27,550.00 | 27,900.00 | 26,650.00 | 26,700.00 | 26,700.00 | -3.96% | 1,776,658 |
| Mar 30, 2026 | 26,600.00 | 28,200.00 | 26,500.00 | 27,800.00 | 27,800.00 | -1.59% | 1,446,198 |
| Mar 27, 2026 | 28,150.00 | 28,500.00 | 27,000.00 | 28,250.00 | 28,250.00 | -2.59% | 2,189,395 |
| Mar 26, 2026 | 30,350.00 | 30,900.00 | 28,850.00 | 29,000.00 | 29,000.00 | -4.29% | 1,771,031 |
| Mar 25, 2026 | 29,500.00 | 30,400.00 | 29,450.00 | 30,300.00 | 30,300.00 | 4.66% | 2,114,816 |
| Mar 24, 2026 | 29,500.00 | 29,750.00 | 27,750.00 | 28,950.00 | 28,950.00 | 2.66% | 1,978,570 |
| Mar 23, 2026 | 29,800.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | -8.14% | 2,735,889 |
| Mar 20, 2026 | 30,450.00 | 31,300.00 | 30,150.00 | 30,700.00 | 30,700.00 | 1.99% | 2,597,171 |
| Mar 19, 2026 | 30,000.00 | 30,950.00 | 29,700.00 | 30,100.00 | 30,100.00 | -2.27% | 2,200,841 |
| Mar 18, 2026 | 30,400.00 | 30,950.00 | 29,950.00 | 30,800.00 | 30,800.00 | 4.23% | 3,127,136 |
| Mar 17, 2026 | 30,050.00 | 30,550.00 | 29,500.00 | 29,550.00 | 29,550.00 | 0.68% | 2,053,655 |
| Mar 16, 2026 | 29,900.00 | 29,900.00 | 28,500.00 | 29,350.00 | 29,350.00 | -2.00% | 2,205,756 |
| Mar 13, 2026 | 29,650.00 | 30,450.00 | 29,100.00 | 29,950.00 | 29,950.00 | -0.83% | 2,465,265 |
| Mar 12, 2026 | 30,050.00 | 31,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | -0.49% | 3,554,482 |
| Mar 11, 2026 | 30,300.00 | 31,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 2.36% | 3,255,295 |
| Mar 10, 2026 | 30,350.00 | 30,600.00 | 29,150.00 | 29,650.00 | 29,650.00 | 3.13% | 3,101,910 |
| Mar 9, 2026 | 28,050.00 | 28,950.00 | 27,150.00 | 28,750.00 | 28,750.00 | -4.96% | 3,428,001 |
| Mar 6, 2026 | 28,950.00 | 32,400.00 | 28,400.00 | 30,250.00 | 30,250.00 | 3.77% | 6,026,541 |
| Mar 5, 2026 | 29,500.00 | 30,450.00 | 28,400.00 | 29,150.00 | 29,150.00 | 11.90% | 6,226,054 |