Taihan Electric Wire Co., Ltd. - 001440.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	16,760	16,010	16,010	16,770	15,980	2.07M
July 02, 2025	17,250	16,600	16,600	17,280	16,380	2.07M
July 01, 2025	17,470	17,250	17,250	18,090	17,120	5.22M
June 30, 2025	16,850	17,240	17,240	17,740	16,650	3.44M
June 27, 2025	16,890	16,440	16,440	16,900	16,370	1.44M
June 26, 2025	17,090	16,610	16,610	17,160	16,380	2.22M
June 25, 2025	17,770	17,220	17,220	18,170	17,200	3.02M
June 24, 2025	18,050	17,570	17,570	18,060	17,090	3.99M
June 23, 2025	16,160	17,550	17,550	17,590	16,080	7.52M
June 20, 2025	17,130	16,530	16,530	17,450	16,310	8.15M
June 19, 2025	16,050	16,030	16,030	16,100	15,700	1.37M
June 18, 2025	15,750	15,870	15,870	16,040	15,620	1.54M
June 17, 2025	16,390	15,800	15,800	16,400	15,500	2.26M
June 16, 2025	15,680	15,940	15,940	16,020	15,450	2.63M
June 13, 2025	16,200	15,940	15,940	16,390	15,730	3.12M
June 12, 2025	16,770	16,260	16,260	16,940	16,160	3.82M
June 11, 2025	15,360	16,330	16,330	16,540	15,300	6.75M
June 10, 2025	16,700	15,490	15,490	16,710	15,170	7.88M
June 09, 2025	14,280	15,400	15,400	15,700	14,190	10.44M
June 05, 2025	13,740	13,660	13,660	13,800	13,340	2.06M
June 04, 2025	12,870	13,290	13,290	13,490	12,860	2.54M
June 02, 2025	12,780	12,640	12,640	12,780	12,580	514,500
May 30, 2025	12,960	12,780	12,780	12,970	12,690	943,435
May 29, 2025	12,750	12,840	12,840	13,040	12,710	1.42M
May 28, 2025	12,870	12,580	12,580	12,890	12,520	1.03M
May 27, 2025	12,570	12,700	12,700	12,720	12,410	769,557
May 26, 2025	12,650	12,640	12,640	12,770	12,410	998,041
May 23, 2025	12,150	12,390	12,390	12,480	12,090	783,346
May 22, 2025	12,190	12,100	12,100	12,410	12,050	702,641

Taihan Electric Wire Co., Ltd. (001440.KS) KSC