Taihan Cable & Solution Co., Ltd. - 001440.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15,580	15,160	15,160	15,590	15,080	753,526
September 25, 2025	15,850	15,530	15,530	15,890	15,500	602,227
September 24, 2025	16,040	15,740	15,740	16,070	15,680	643,687
September 23, 2025	16,030	15,930	15,930	16,330	15,920	870,585
September 22, 2025	15,940	15,900	15,900	16,260	15,900	922,577
September 19, 2025	16,010	15,930	15,930	16,110	15,810	862,345
September 18, 2025	16,120	15,870	15,870	16,230	15,830	910,496
September 17, 2025	16,170	16,000	16,000	16,290	15,950	766,140
September 16, 2025	16,320	16,290	16,290	16,420	16,110	945,143
September 15, 2025	16,340	16,240	16,240	16,380	16,110	814,367
September 12, 2025	16,590	16,470	16,470	16,610	16,310	1.2M
September 11, 2025	16,480	16,720	16,720	16,750	16,150	2.3M
September 10, 2025	15,710	16,170	16,170	16,330	15,550	2.23M
September 09, 2025	14,910	15,410	15,410	15,590	14,870	1.54M
September 08, 2025	15,170	14,840	14,840	15,170	14,740	1.2M
September 05, 2025	15,170	15,200	15,200	15,290	15,120	369,802
September 04, 2025	15,310	15,160	15,160	15,370	15,090	598,219
September 03, 2025	15,190	15,290	15,290	15,420	15,190	510,564
September 02, 2025	15,400	15,240	15,240	15,530	15,200	486,824
September 01, 2025	15,590	15,260	15,260	15,680	15,230	553,788
August 29, 2025	15,840	15,670	15,670	16,040	15,630	740,841
August 28, 2025	15,910	15,780	15,780	15,910	15,710	618,482
August 27, 2025	16,120	16,050	16,050	16,180	15,960	664,057
August 26, 2025	16,230	16,000	16,000	16,240	15,950	794,382
August 25, 2025	15,930	15,890	15,890	16,020	15,770	433,176
August 22, 2025	15,580	15,740	15,740	15,930	15,580	696,079
August 21, 2025	15,600	15,490	15,490	15,750	15,450	693,623
August 20, 2025	15,570	15,570	15,570	15,750	15,180	1.45M
August 19, 2025	16,350	16,020	16,020	16,550	16,010	937,264
August 18, 2025	16,620	16,340	16,340	16,700	16,320	793,215
August 14, 2025	16,700	16,800	16,800	16,830	16,450	994,977
August 13, 2025	16,950	16,700	16,700	16,970	16,420	1.13M
August 12, 2025	17,000	16,670	16,670	17,460	16,610	2.19M
August 11, 2025	17,670	17,000	17,000	17,860	16,800	4.88M
August 08, 2025	16,810	16,710	16,710	16,810	16,470	1.05M
August 07, 2025	16,470	16,840	16,840	16,990	16,300	2.31M
August 06, 2025	16,260	16,420	16,420	16,440	16,040	950,948
August 05, 2025	16,190	16,450	16,450	16,550	16,040	2.13M
August 04, 2025	15,050	15,880	15,880	16,090	15,010	2.01M
August 01, 2025	16,120	15,110	15,110	16,130	15,100	1.66M
July 31, 2025	15,630	15,730	15,730	16,180	15,630	1.25M
July 30, 2025	15,790	15,610	15,610	15,980	15,560	657,323
July 29, 2025	15,860	15,780	15,780	15,910	15,470	918,664
July 28, 2025	15,860	15,880	15,880	15,980	15,750	770,127
July 25, 2025	15,870	15,820	15,820	16,000	15,750	589,560
July 24, 2025	16,300	15,980	15,980	16,330	15,960	1.12M
July 23, 2025	15,970	16,220	16,220	16,590	15,900	1.85M
July 22, 2025	16,160	15,770	15,770	16,160	15,650	829,771
July 21, 2025	15,980	16,020	16,020	16,080	15,850	698,760
July 18, 2025	16,030	16,000	16,000	16,150	15,760	788,440
July 17, 2025	16,200	15,900	15,900	16,200	15,800	738,014
July 16, 2025	16,000	15,900	15,900	16,250	15,760	951,717
July 15, 2025	16,020	16,020	16,020	16,110	15,780	1.02M
July 14, 2025	15,860	15,680	15,680	15,900	15,560	767,009
July 11, 2025	16,190	15,910	15,910	16,210	15,910	734,434
July 10, 2025	16,160	16,050	16,050	16,200	15,900	982,185
July 09, 2025	16,320	16,080	16,080	16,360	15,890	1.11M
July 08, 2025	15,380	15,750	15,750	15,770	15,380	1.34M
July 07, 2025	15,280	15,530	15,530	15,740	15,200	892,068
July 04, 2025	16,160	15,470	15,470	16,180	15,420	2.37M

Taihan Cable & Solution Co., Ltd. (001440.KS) KSC