Taihan Textile Co., Ltd 001070
KRX · South Korea · Process Industries
KRW 5,790.00+40.00 (+0.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,790.00 | +0.70% | KRW 5,700.00 | KRW 5,850.00 | KRW 5,660.00 | 8.51K |
| 2026-10-01 | KRW 5,750.00 | -0.86% | KRW 5,800.00 | KRW 5,840.00 | KRW 5,680.00 | 2.21K |
| 2026-09-30 | KRW 5,800.00 | +1.75% | KRW 5,700.00 | KRW 5,830.00 | KRW 5,640.00 | 4.70K |
| 2026-09-29 | KRW 5,700.00 | -2.40% | KRW 5,860.00 | KRW 5,860.00 | KRW 5,650.00 | 5.31K |
| 2026-09-28 | KRW 5,840.00 | -1.02% | KRW 5,860.00 | KRW 5,880.00 | KRW 5,830.00 | 3.06K |
| 2026-09-23 | KRW 5,900.00 | +0.34% | KRW 5,870.00 | KRW 5,900.00 | KRW 5,800.00 | 3.08K |
| 2026-09-22 | KRW 5,880.00 | +1.20% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,810.00 | 1.30K |
| 2026-09-21 | KRW 5,810.00 | -2.02% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,810.00 | 3.73K |
| 2026-09-18 | KRW 5,930.00 | 0.00% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,860.00 | 1.88K |
| 2026-09-17 | KRW 5,930.00 | +0.51% | KRW 5,900.00 | KRW 6,030.00 | KRW 5,850.00 | 3.30K |
| 2026-09-16 | KRW 5,900.00 | -0.17% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,820.00 | 3.58K |
| 2026-09-15 | KRW 5,910.00 | -1.50% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,860.00 | 2.63K |
| 2026-09-14 | KRW 6,000.00 | +0.67% | KRW 5,840.00 | KRW 6,000.00 | KRW 5,830.00 | 3.06K |
| 2026-09-11 | KRW 5,960.00 | -0.50% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,820.00 | 10.82K |
| 2026-09-10 | KRW 5,990.00 | +0.17% | KRW 5,940.00 | KRW 6,000.00 | KRW 5,890.00 | 1.11K |
| 2026-09-09 | KRW 5,980.00 | +0.34% | KRW 5,960.00 | KRW 5,980.00 | KRW 5,910.00 | 1.35K |
| 2026-09-08 | KRW 5,960.00 | -1.49% | KRW 5,940.00 | KRW 6,000.00 | KRW 5,910.00 | 1.58K |
| 2026-09-07 | KRW 6,050.00 | 0.00% | KRW 5,970.00 | KRW 6,050.00 | KRW 5,850.00 | 2.07K |
| 2026-09-04 | KRW 6,050.00 | +1.34% | KRW 5,850.00 | KRW 6,170.00 | KRW 5,850.00 | 2.17K |
| 2026-09-03 | KRW 5,970.00 | -1.00% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,850.00 | 1.54K |
| 2026-09-02 | KRW 6,030.00 | -0.82% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,840.00 | 3.59K |
| 2026-09-01 | KRW 6,080.00 | +1.50% | KRW 5,990.00 | KRW 6,180.00 | KRW 5,910.00 | 2.35K |
| 2026-08-31 | KRW 5,990.00 | +0.34% | KRW 5,970.00 | KRW 5,990.00 | KRW 5,860.00 | 5.10K |
| 2026-08-28 | KRW 5,970.00 | -1.65% | KRW 5,960.00 | KRW 6,140.00 | KRW 5,950.00 | 5.38K |
| 2026-08-27 | KRW 6,070.00 | -0.82% | KRW 6,130.00 | KRW 6,140.00 | KRW 5,980.00 | 2.22K |
| 2026-08-26 | KRW 6,120.00 | +1.66% | KRW 5,980.00 | KRW 6,120.00 | KRW 5,920.00 | 3.05K |
| 2026-08-25 | KRW 6,020.00 | 0.00% | KRW 5,980.00 | KRW 6,020.00 | KRW 5,850.00 | 2.94K |
| 2026-08-24 | KRW 6,020.00 | -0.50% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,830.00 | 1.65K |
| 2026-08-21 | KRW 6,050.00 | -0.82% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,940.00 | 4.33K |
| 2026-08-20 | KRW 6,100.00 | -0.65% | KRW 6,100.00 | KRW 6,140.00 | KRW 6,040.00 | 8.01K |
| 2026-08-19 | KRW 6,140.00 | -0.16% | KRW 6,150.00 | KRW 6,180.00 | KRW 6,060.00 | 11.94K |
| 2026-08-18 | KRW 6,150.00 | +1.15% | KRW 6,080.00 | KRW 6,200.00 | KRW 5,980.00 | 6.70K |
| 2026-08-14 | KRW 6,080.00 | 0.00% | KRW 5,980.00 | KRW 6,140.00 | KRW 5,950.00 | 7.15K |
| 2026-08-13 | KRW 6,080.00 | -0.65% | KRW 6,010.00 | KRW 6,180.00 | KRW 6,010.00 | 2.91K |
| 2026-08-12 | KRW 6,120.00 | -1.29% | KRW 6,150.00 | KRW 6,200.00 | KRW 6,040.00 | 2.42K |
| 2026-08-11 | KRW 6,200.00 | +1.14% | KRW 6,070.00 | KRW 6,270.00 | KRW 6,000.00 | 10.88K |
| 2026-08-10 | KRW 6,130.00 | +0.33% | KRW 6,110.00 | KRW 6,160.00 | KRW 6,050.00 | 2.47K |
| 2026-08-07 | KRW 6,110.00 | +1.66% | KRW 6,020.00 | KRW 6,120.00 | KRW 5,970.00 | 3.53K |
| 2026-08-06 | KRW 6,010.00 | -1.96% | KRW 5,960.00 | KRW 6,150.00 | KRW 5,890.00 | 4.92K |
| 2026-08-05 | KRW 6,130.00 | +0.66% | KRW 6,170.00 | KRW 6,170.00 | KRW 5,970.00 | 1.66K |
| 2026-08-04 | KRW 6,090.00 | +1.00% | KRW 6,120.00 | KRW 6,120.00 | KRW 5,970.00 | 4.88K |
| 2026-08-03 | KRW 6,030.00 | +0.17% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,850.00 | 5.76K |
| 2026-07-31 | KRW 6,020.00 | -0.66% | KRW 6,280.00 | KRW 6,280.00 | KRW 5,900.00 | 7.66K |
| 2026-07-30 | KRW 6,060.00 | -0.16% | KRW 6,050.00 | KRW 6,130.00 | KRW 5,830.00 | 9.59K |
| 2026-07-29 | KRW 6,070.00 | 0.00% | KRW 6,010.00 | KRW 6,170.00 | KRW 5,790.00 | 19.64K |
| 2026-07-28 | KRW 6,070.00 | -3.80% | KRW 6,360.00 | KRW 6,360.00 | KRW 5,920.00 | 19.05K |
| 2026-07-27 | KRW 6,310.00 | 0.00% | KRW 6,340.00 | KRW 6,440.00 | KRW 6,120.00 | 16.35K |
| 2026-07-24 | KRW 6,310.00 | +0.32% | KRW 6,300.00 | KRW 6,370.00 | KRW 6,060.00 | 23.77K |
| 2026-07-23 | KRW 6,290.00 | +2.44% | KRW 6,320.00 | KRW 6,420.00 | KRW 6,070.00 | 24.90K |
| 2026-07-22 | KRW 6,140.00 | -0.16% | KRW 6,110.00 | KRW 6,260.00 | KRW 6,000.00 | 4.39K |
| 2026-07-21 | KRW 6,150.00 | +0.16% | KRW 6,010.00 | KRW 6,330.00 | KRW 6,010.00 | 2.24K |
| 2026-07-20 | KRW 6,140.00 | +0.99% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,910.00 | 3.95K |
| 2026-07-16 | KRW 6,080.00 | 0.00% | KRW 6,080.00 | KRW 6,200.00 | KRW 5,980.00 | 14.63K |
| 2026-07-15 | KRW 6,080.00 | +3.40% | KRW 6,120.00 | KRW 6,140.00 | KRW 5,770.00 | 8.87K |
| 2026-07-14 | KRW 5,880.00 | -0.34% | KRW 5,860.00 | KRW 5,920.00 | KRW 5,650.00 | 55.18K |
| 2026-07-13 | KRW 5,900.00 | +0.34% | KRW 5,700.00 | KRW 6,000.00 | KRW 5,700.00 | 14.61K |
| 2026-07-10 | KRW 5,880.00 | +1.38% | KRW 5,960.00 | KRW 6,090.00 | KRW 5,760.00 | 7.76K |
| 2026-07-09 | KRW 5,800.00 | 0.00% | KRW 5,980.00 | KRW 5,980.00 | KRW 5,580.00 | 11.68K |
| 2026-07-08 | KRW 5,800.00 | +0.87% | KRW 5,710.00 | KRW 5,830.00 | KRW 5,500.00 | 16.25K |
| 2026-07-07 | KRW 5,750.00 | +1.41% | KRW 5,670.00 | KRW 5,830.00 | KRW 5,670.00 | 11.15K |
| 2026-07-06 | KRW 5,670.00 | +1.80% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,470.00 | 17.16K |
| 2026-07-03 | KRW 5,570.00 | +0.91% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,330.00 | 6.54K |
| 2026-07-02 | KRW 5,520.00 | +0.73% | KRW 5,480.00 | KRW 5,600.00 | KRW 5,250.00 | 12.79K |
| 2026-07-01 | KRW 5,480.00 | +3.59% | KRW 5,140.00 | KRW 5,520.00 | KRW 5,140.00 | 15.07K |
| 2026-06-30 | KRW 5,290.00 | +0.57% | KRW 5,220.00 | KRW 5,420.00 | KRW 5,060.00 | 9.94K |
| 2026-06-29 | KRW 5,260.00 | +5.20% | KRW 5,000.00 | KRW 5,350.00 | KRW 4,805.00 | 14.21K |
| 2026-06-26 | KRW 5,000.00 | -2.15% | KRW 5,020.00 | KRW 5,110.00 | KRW 4,900.00 | 16.56K |
| 2026-06-25 | KRW 5,110.00 | -2.85% | KRW 5,270.00 | KRW 5,290.00 | KRW 5,000.00 | 17.94K |
| 2026-06-24 | KRW 5,260.00 | -0.94% | KRW 5,310.00 | KRW 5,550.00 | KRW 5,120.00 | 23.78K |
| 2026-06-23 | KRW 5,310.00 | -9.69% | KRW 5,840.00 | KRW 6,130.00 | KRW 5,250.00 | 69.22K |
| 2026-06-22 | KRW 5,880.00 | +1.20% | KRW 5,680.00 | KRW 5,940.00 | KRW 5,510.00 | 18.78K |
| 2026-06-19 | KRW 5,810.00 | -1.19% | KRW 5,880.00 | KRW 5,990.00 | KRW 5,620.00 | 21.93K |
| 2026-06-18 | KRW 5,880.00 | -1.84% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,810.00 | 8.11K |
| 2026-06-17 | KRW 5,990.00 | -0.66% | KRW 5,990.00 | KRW 6,030.00 | KRW 5,900.00 | 7.86K |
| 2026-06-16 | KRW 6,030.00 | +1.86% | KRW 5,890.00 | KRW 6,100.00 | KRW 5,890.00 | 14.28K |
| 2026-06-15 | KRW 5,920.00 | +1.20% | KRW 5,800.00 | KRW 6,000.00 | KRW 5,800.00 | 14.45K |
| 2026-06-12 | KRW 5,850.00 | -1.68% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,770.00 | 12.68K |
| 2026-06-11 | KRW 5,950.00 | +5.12% | KRW 5,600.00 | KRW 5,960.00 | KRW 5,420.00 | 20.59K |
| 2026-06-10 | KRW 5,660.00 | -1.05% | KRW 5,650.00 | KRW 5,730.00 | KRW 5,470.00 | 17.87K |
| 2026-06-09 | KRW 5,720.00 | +3.62% | KRW 5,590.00 | KRW 5,740.00 | KRW 5,490.00 | 8.90K |
| 2026-06-08 | KRW 5,520.00 | -3.16% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,300.00 | 8.79K |
| 2026-06-05 | KRW 5,700.00 | -2.23% | KRW 5,830.00 | KRW 5,830.00 | KRW 5,660.00 | 10.44K |
| 2026-06-04 | KRW 5,830.00 | +0.52% | KRW 5,760.00 | KRW 6,000.00 | KRW 5,730.00 | 9.81K |
| 2026-06-02 | KRW 5,800.00 | 0.00% | KRW 5,800.00 | KRW 5,850.00 | KRW 5,600.00 | 10.38K |
| 2026-06-01 | KRW 5,800.00 | -7.20% | KRW 6,220.00 | KRW 6,220.00 | KRW 5,800.00 | 46.56K |
| 2026-05-29 | KRW 6,250.00 | -3.55% | KRW 6,480.00 | KRW 6,520.00 | KRW 6,060.00 | 33.53K |
| 2026-05-28 | KRW 6,480.00 | +9.09% | KRW 5,900.00 | KRW 6,850.00 | KRW 5,840.00 | 115.07K |
| 2026-05-27 | KRW 5,940.00 | -2.78% | KRW 6,110.00 | KRW 6,220.00 | KRW 5,930.00 | 17.93K |
| 2026-05-26 | KRW 6,110.00 | -2.08% | KRW 6,240.00 | KRW 6,390.00 | KRW 6,000.00 | 18.46K |
| 2026-05-22 | KRW 6,240.00 | +3.31% | KRW 6,100.00 | KRW 6,290.00 | KRW 6,050.00 | 6.62K |