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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23,000	22,700	22,700	23,200	22,300	1.57M
December 03, 2025	23,150	22,950	22,950	23,250	22,150	2.81M
December 02, 2025	21,650	22,800	22,800	22,950	21,500	3.56M
December 01, 2025	22,450	21,550	21,550	22,500	21,350	2.41M
November 28, 2025	22,350	22,200	22,200	22,600	21,850	2M
November 27, 2025	22,500	22,300	22,300	22,950	22,100	2.71M
November 26, 2025	22,000	22,200	22,200	22,300	21,600	2.12M
November 25, 2025	22,450	21,850	21,850	23,000	21,650	2.81M
November 24, 2025	22,850	21,800	21,800	23,050	21,550	3.98M
November 21, 2025	22,900	22,500	22,500	23,600	22,400	3.56M
November 20, 2025	23,800	24,100	24,100	24,900	23,600	5.44M
November 19, 2025	23,700	23,000	23,000	23,900	22,375	4.47M
November 18, 2025	24,550	23,650	23,650	24,950	23,500	4M
November 17, 2025	25,350	24,750	24,750	25,750	24,350	3.37M
November 14, 2025	26,100	24,950	24,950	26,150	24,850	6.61M
November 13, 2025	25,700	26,850	26,850	27,200	25,350	11.3M
November 12, 2025	25,300	25,600	25,600	26,450	24,750	5.77M
November 11, 2025	25,200	25,150	25,150	26,200	24,650	7.55M
November 10, 2025	24,850	24,950	24,950	25,150	23,450	6.01M
November 07, 2025	23,300	24,750	24,750	26,700	23,300	14.12M
November 06, 2025	27,200	24,500	24,500	27,250	24,100	11.37M
November 05, 2025	25,900	26,300	26,300	27,000	24,550	16.77M
November 04, 2025	26,950	27,100	27,100	28,650	26,200	11.61M
November 03, 2025	25,200	25,150	25,150	25,600	24,300	5.56M
October 31, 2025	21,850	24,200	24,200	25,400	21,350	17.59M
October 30, 2025	21,400	21,050	21,050	21,950	20,100	5.69M
October 29, 2025	20,700	21,700	21,700	21,900	20,100	9.4M
October 28, 2025	19,700	19,970	19,970	20,600	19,210	9.53M
October 27, 2025	18,880	18,960	18,960	19,550	18,750	5.15M
October 24, 2025	19,070	18,650	18,650	19,470	18,320	8.22M
October 23, 2025	17,660	17,930	17,930	18,140	17,580	3.32M
October 22, 2025	17,630	17,640	17,640	17,780	17,210	1.23M
October 21, 2025	17,950	17,620	17,620	18,080	17,550	1.81M
October 20, 2025	17,660	17,830	17,830	17,940	17,280	1.76M
October 17, 2025	17,730	17,570	17,570	18,280	17,430	2.72M
October 16, 2025	18,150	17,900	17,900	18,150	17,600	2.81M
October 15, 2025	17,460	17,490	17,490	17,690	17,140	2.36M
October 14, 2025	18,650	17,240	17,240	18,660	17,000	5.82M
October 13, 2025	15,970	18,140	18,140	18,280	15,960	13.62M
October 10, 2025	16,170	16,480	16,480	16,500	16,030	2.02M
October 02, 2025	15,650	15,960	15,960	16,300	15,650	1.77M
October 01, 2025	15,700	15,500	15,500	15,710	15,380	675,693
September 30, 2025	15,080	15,520	15,520	15,620	15,000	805,576
September 29, 2025	15,250	15,080	15,080	15,290	15,080	535,853
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

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