Taihan Fiber Optics Co., Ltd - 010170.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,175	3,020	3,020	3,235	3,005	6.89M
January 13, 2026	3,120	3,160	3,160	3,385	3,085	15.89M
January 12, 2026	3,405	3,095	3,095	3,535	2,950	22.02M
January 09, 2026	3,010	3,330	3,330	3,435	2,840	45.77M
January 08, 2026	2,760	2,945	2,945	3,050	2,760	16.49M
January 07, 2026	2,754.85	2,754.85	2,754.85	2,965.65	2,596.74	25.29M
January 06, 2026	3,420	2,840	2,840	3,465	2,720	37.04M
January 05, 2026	2,955	3,345	3,345	3,430	2,880	48.48M
January 02, 2026	2,295	2,800	2,800	2,885	2,290	31.71M
December 30, 2025	2,310	2,225	2,225	2,310	2,220	2.12M
December 29, 2025	2,240	2,310	2,310	2,410	2,175	6.44M
December 26, 2025	2,305	2,240	2,240	2,345	2,205	2.47M
December 24, 2025	2,280	2,290	2,290	2,450	2,265	7.85M
December 23, 2025	2,165	2,250	2,250	2,330	2,135	7.19M
December 22, 2025	2,270	2,165	2,165	2,315	2,120	5.3M
December 19, 2025	2,325	2,235	2,235	2,330	2,195	3.41M
December 18, 2025	2,225	2,325	2,325	2,370	2,155	3.12M
December 17, 2025	2,500	2,285	2,285	2,540	2,260	4.91M
December 16, 2025	2,425	2,445	2,445	2,465	2,310	5.67M
December 15, 2025	2,295	2,420	2,420	2,480	2,225	7.7M
December 12, 2025	2,370	2,340	2,340	2,380	2,265	6.49M
December 11, 2025	2,230	2,360	2,360	2,395	2,165	11.66M
December 10, 2025	2,110	2,170	2,170	2,250	2,060	7.28M
December 09, 2025	2,025	2,090	2,090	2,130	1,971	7.13M
December 08, 2025	1,919	2,025	2,025	2,175	1,918	20.99M
December 05, 2025	2,360	2,365	2,365	2,475	2,250	6.88M
December 04, 2025	2,520	2,360	2,360	2,520	2,320	7.65M
December 03, 2025	2,595	2,490	2,490	2,600	2,475	8.85M
December 02, 2025	2,360	2,595	2,595	2,650	2,345	26.88M
December 01, 2025	2,420	2,330	2,330	2,440	2,300	6.72M
November 28, 2025	2,280	2,365	2,365	2,545	2,235	28.89M
November 27, 2025	1,882	2,280	2,280	2,420	1,840	46.23M
November 26, 2025	1,905	1,882	1,882	1,930	1,830	3.02M
November 25, 2025	1,870	1,896	1,896	1,949	1,870	4.07M
November 24, 2025	2,070	1,840	1,840	2,070	1,830	5.11M
November 21, 2025	1,945	1,991	1,991	2,055	1,936	3.73M
November 20, 2025	2,110	2,060	2,060	2,195	2,020	5.92M
November 19, 2025	1,968	2,045	2,045	2,155	1,886	9.89M
November 18, 2025	2,140	1,961	1,961	2,150	1,908	6.7M
November 17, 2025	2,200	2,105	2,105	2,245	1,972	7.31M
November 14, 2025	2,270	2,185	2,185	2,280	2,150	5.19M
November 13, 2025	2,255	2,315	2,315	2,400	2,245	5.44M
November 12, 2025	2,420	2,355	2,355	2,535	2,320	6.62M
November 11, 2025	2,675	2,390	2,390	2,690	2,275	12.02M
November 10, 2025	2,680	2,625	2,625	2,710	2,480	7.27M
November 07, 2025	2,830	2,660	2,660	3,045	2,605	15.35M
November 06, 2025	3,080	2,915	2,915	3,140	2,850	18.8M
November 05, 2025	2,425	3,025	3,025	3,240	2,400	83.5M
November 04, 2025	2,850	2,565	2,565	3,135	2,445	45.6M
November 03, 2025	2,250	2,810	2,810	2,810	2,180	48.37M
October 31, 2025	1,934	2,165	2,165	2,265	1,878	29.97M
October 30, 2025	1,953	1,930	1,930	2,060	1,907	10.51M
October 29, 2025	1,863	1,946	1,946	2,050	1,819	25.94M
October 28, 2025	1,801	1,797	1,797	1,890	1,760	6.19M
October 27, 2025	1,960	1,802	1,802	1,960	1,788	9.58M
October 24, 2025	1,672	1,932	1,932	2,000	1,672	35.96M
October 23, 2025	1,724	1,654	1,654	1,734	1,640	5.23M
October 22, 2025	1,811	1,724	1,724	1,825	1,689	5.93M
October 21, 2025	1,870	1,807	1,807	1,900	1,800	7.41M
October 20, 2025	1,839	1,832	1,832	1,965	1,807	14.2M

Taihan Fiber Optics Co., Ltd (010170.KQ) KOE