Taihan Fiber Optics Co., Ltd (010170.KQ) KOE
12,740.00
+2620(+25.89%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
12,740.00
+2620(+25.89%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 11,660 | 12,740 | 12,740 | 13,100 | 11,030 | 76.45M |
| April 02, 2026 | 10,010 | 10,120 | 10,120 | 11,290 | 9,700 | 106.3M |
| April 01, 2026 | 8,000 | 9,410 | 9,410 | 9,410 | 7,850 | 35.2M |
| March 31, 2026 | 7,900 | 7,240 | 7,240 | 8,500 | 7,150 | 22.48M |
| March 30, 2026 | 9,090 | 8,230 | 8,230 | 9,570 | 8,150 | 21.19M |
| March 27, 2026 | 8,910 | 9,300 | 9,300 | 9,900 | 8,700 | 22.76M |
| March 26, 2026 | 9,190 | 9,300 | 9,300 | 9,320 | 8,710 | 17.71M |
| March 25, 2026 | 8,500 | 9,170 | 9,170 | 9,500 | 8,280 | 41.26M |
| March 24, 2026 | 7,790 | 8,250 | 8,250 | 8,350 | 7,400 | 35.31M |
| March 23, 2026 | 7,280 | 7,350 | 7,350 | 8,000 | 7,000 | 22.14M |
| March 20, 2026 | 7,770 | 7,440 | 7,440 | 7,800 | 7,200 | 15.81M |
| March 19, 2026 | 6,800 | 7,390 | 7,390 | 7,450 | 6,710 | 24.74M |
| March 18, 2026 | 7,220 | 7,030 | 7,030 | 7,510 | 6,700 | 18.97M |
| March 17, 2026 | 7,380 | 7,220 | 7,220 | 8,110 | 7,020 | 27.7M |
| March 16, 2026 | 7,600 | 7,270 | 7,270 | 7,810 | 7,020 | 17.49M |
| March 13, 2026 | 7,210 | 7,400 | 7,400 | 8,130 | 6,850 | 42.62M |
| March 12, 2026 | 7,370 | 7,670 | 7,670 | 8,900 | 7,200 | 101.14M |
| March 11, 2026 | 6,020 | 7,160 | 7,160 | 7,160 | 5,820 | 66.94M |
| March 10, 2026 | 4,610 | 5,420 | 5,420 | 5,510 | 4,505 | 43.68M |
| March 09, 2026 | 4,375 | 4,245 | 4,245 | 4,645 | 3,955 | 11.19M |
| March 06, 2026 | 4,770 | 4,765 | 4,765 | 4,905 | 4,355 | 14.33M |
| March 05, 2026 | 4,330 | 4,770 | 4,770 | 4,830 | 4,100 | 22.54M |
| March 04, 2026 | 4,580 | 3,865 | 3,865 | 4,720 | 3,540 | 16.06M |
| March 03, 2026 | 4,325 | 4,570 | 4,570 | 5,200 | 4,325 | 48.99M |
| February 27, 2026 | 4,095 | 4,295 | 4,295 | 4,485 | 4,010 | 12.55M |
| February 26, 2026 | 4,250 | 4,095 | 4,095 | 4,350 | 4,075 | 10.87M |
| February 25, 2026 | 4,600 | 4,145 | 4,145 | 4,895 | 4,130 | 19.06M |
| February 24, 2026 | 4,760 | 4,550 | 4,550 | 4,790 | 4,325 | 18.1M |
| February 23, 2026 | 4,140 | 4,760 | 4,760 | 5,040 | 4,065 | 56.48M |
| February 20, 2026 | 3,650 | 4,110 | 0 | 4,430 | 3,505 | 57.55M |
| February 19, 2026 | 3,520 | 3,575 | 0 | 3,715 | 3,410 | 10.99M |
| February 13, 2026 | 3,110 | 3,450 | 0 | 3,750 | 3,100 | 22.13M |
| February 12, 2026 | 3,450 | 3,325 | 0 | 3,490 | 3,310 | 4.98M |
| February 11, 2026 | 3,170 | 3,420 | 0 | 3,585 | 3,095 | 17.21M |
| February 10, 2026 | 3,270 | 3,140 | 0 | 3,275 | 3,100 | 2.63M |
| February 09, 2026 | 3,265 | 3,200 | 0 | 3,340 | 3,160 | 3.63M |
| February 06, 2026 | 2,980 | 3,125 | 0 | 3,295 | 2,960 | 7.78M |
| February 05, 2026 | 3,400 | 3,140 | 0 | 3,405 | 3,115 | 5.97M |
| February 04, 2026 | 3,400 | 3,425 | 0 | 3,540 | 3,290 | 8.1M |
| February 03, 2026 | 3,295 | 3,385 | 0 | 3,440 | 3,260 | 8.7M |
| February 02, 2026 | 3,360 | 3,195 | 0 | 3,555 | 3,155 | 11.54M |
| January 30, 2026 | 3,910 | 3,460 | 0 | 3,962 | 3,440 | 21.92M |
| January 29, 2026 | 3,410 | 3,840 | 0 | 3,975 | 3,390 | 57.49M |
| January 28, 2026 | 3,280 | 3,325 | 0 | 3,735 | 3,145 | 80.81M |
| January 27, 2026 | 2,995 | 2,985 | 0 | 3,040 | 2,930 | 2.92M |
| January 26, 2026 | 2,995 | 3,005 | 0 | 3,070 | 2,850 | 7.83M |
| January 23, 2026 | 3,060 | 2,995 | 0 | 3,080 | 2,985 | 5.2M |
| January 22, 2026 | 3,140 | 3,060 | 0 | 3,200 | 3,040 | 6.28M |
| January 21, 2026 | 3,235 | 3,075 | 0 | 3,235 | 3,010 | 9.44M |
| January 20, 2026 | 3,045 | 3,235 | 0 | 3,300 | 2,900 | 24.06M |
| January 19, 2026 | 3,000 | 3,045 | 0 | 3,120 | 2,925 | 9.6M |
| January 16, 2026 | 3,080 | 3,000 | 0 | 3,095 | 2,975 | 5.23M |
| January 15, 2026 | 3,025 | 3,040 | 0 | 3,105 | 2,930 | 7.56M |
| January 14, 2026 | 3,175 | 3,020 | 0 | 3,235 | 3,005 | 6.92M |
| January 13, 2026 | 3,120 | 3,160 | 0 | 3,385 | 3,085 | 15.89M |
| January 12, 2026 | 3,405 | 3,095 | 0 | 3,535 | 2,950 | 22.02M |
| January 09, 2026 | 3,010 | 3,330 | 0 | 3,435 | 2,840 | 46.26M |
| January 08, 2026 | 2,760 | 2,945 | 0 | 3,050 | 2,760 | 16.49M |
| January 07, 2026 | 2,754.84 | 2,754.84 | 0 | 2,965.65 | 2,596.74 | 25.29M |
| January 06, 2026 | 3,277.06 | 2,721.31 | 0 | 3,320.18 | 2,606.32 | 39.48M |