Taihan Cable & Solution Co., Ltd. 001440
KRX · South Korea · Producer Manufacturing
KRW 30,150.00+500.00 (+1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 30,150.00 | +1.69% | KRW 29,650.00 | KRW 30,150.00 | KRW 28,800.00 | 1.65M |
| 2026-09-30 | KRW 29,650.00 | +0.51% | KRW 30,250.00 | KRW 31,400.00 | KRW 29,600.00 | 2.27M |
| 2026-09-29 | KRW 29,500.00 | -1.34% | KRW 29,900.00 | KRW 30,025.00 | KRW 29,200.00 | 1.69M |
| 2026-09-28 | KRW 29,900.00 | -3.39% | KRW 31,300.00 | KRW 31,300.00 | KRW 29,850.00 | 2.23M |
| 2026-09-23 | KRW 30,950.00 | -2.06% | KRW 32,150.00 | KRW 32,200.00 | KRW 30,550.00 | 3.03M |
| 2026-09-22 | KRW 31,600.00 | +6.40% | KRW 30,500.00 | KRW 33,450.00 | KRW 30,000.00 | 9.22M |
| 2026-09-21 | KRW 29,700.00 | -5.56% | KRW 31,500.00 | KRW 31,550.00 | KRW 29,700.00 | 3.80M |
| 2026-09-18 | KRW 31,450.00 | +11.13% | KRW 28,850.00 | KRW 32,050.00 | KRW 28,550.00 | 8.83M |
| 2026-09-17 | KRW 28,300.00 | +1.43% | KRW 28,150.00 | KRW 28,950.00 | KRW 28,000.00 | 963.81K |
| 2026-09-16 | KRW 27,900.00 | 0.00% | KRW 28,450.00 | KRW 28,650.00 | KRW 27,750.00 | 945.72K |
| 2026-09-15 | KRW 27,900.00 | -1.41% | KRW 28,050.00 | KRW 28,500.00 | KRW 27,550.00 | 948.86K |
| 2026-09-14 | KRW 28,300.00 | -4.07% | KRW 28,700.00 | KRW 28,950.00 | KRW 27,950.00 | 1.10M |
| 2026-09-11 | KRW 29,500.00 | -0.67% | KRW 28,700.00 | KRW 29,600.00 | KRW 28,400.00 | 1.21M |
| 2026-09-10 | KRW 29,700.00 | -4.50% | KRW 30,450.00 | KRW 30,600.00 | KRW 28,800.00 | 2.65M |
| 2026-09-09 | KRW 31,100.00 | +8.17% | KRW 29,200.00 | KRW 31,400.00 | KRW 28,900.00 | 4.11M |
| 2026-09-08 | KRW 28,750.00 | +0.35% | KRW 28,850.00 | KRW 29,900.00 | KRW 28,650.00 | 1.67M |
| 2026-09-07 | KRW 28,650.00 | +4.56% | KRW 27,950.00 | KRW 29,050.00 | KRW 27,750.00 | 1.20M |
| 2026-09-04 | KRW 27,400.00 | +1.67% | KRW 27,400.00 | KRW 27,800.00 | KRW 27,050.00 | 699.02K |
| 2026-09-03 | KRW 26,950.00 | -2.18% | KRW 27,900.00 | KRW 27,950.00 | KRW 26,350.00 | 1.09M |
| 2026-09-02 | KRW 27,550.00 | -3.84% | KRW 27,850.00 | KRW 28,500.00 | KRW 27,500.00 | 891.04K |
| 2026-09-01 | KRW 28,650.00 | -2.55% | KRW 29,150.00 | KRW 29,300.00 | KRW 28,400.00 | 862.53K |
| 2026-08-31 | KRW 29,400.00 | -1.01% | KRW 29,150.00 | KRW 29,675.00 | KRW 28,100.00 | 1.14M |
| 2026-08-28 | KRW 29,700.00 | -0.34% | KRW 29,400.00 | KRW 30,550.00 | KRW 29,000.00 | 1.43M |
| 2026-08-27 | KRW 29,800.00 | +5.67% | KRW 29,150.00 | KRW 30,300.00 | KRW 28,800.00 | 2.80M |
| 2026-08-26 | KRW 28,200.00 | +2.55% | KRW 27,650.00 | KRW 28,400.00 | KRW 27,300.00 | 1.20M |
| 2026-08-25 | KRW 27,500.00 | +3.00% | KRW 26,300.00 | KRW 27,500.00 | KRW 25,200.00 | 899.59K |
| 2026-08-24 | KRW 26,700.00 | +0.19% | KRW 26,650.00 | KRW 27,200.00 | KRW 26,100.00 | 950.80K |
| 2026-08-21 | KRW 26,650.00 | -6.00% | KRW 27,700.00 | KRW 27,900.00 | KRW 26,550.00 | 1.05M |
| 2026-08-20 | KRW 28,350.00 | +1.25% | KRW 28,300.00 | KRW 29,050.00 | KRW 28,050.00 | 958.69K |
| 2026-08-19 | KRW 28,000.00 | -2.44% | KRW 27,300.00 | KRW 28,950.00 | KRW 26,850.00 | 1.33M |
| 2026-08-18 | KRW 28,700.00 | -4.17% | KRW 30,000.00 | KRW 30,500.00 | KRW 28,300.00 | 1.84M |
| 2026-08-14 | KRW 29,950.00 | -0.50% | KRW 30,550.00 | KRW 30,600.00 | KRW 29,000.00 | 1.67M |
| 2026-08-13 | KRW 30,100.00 | +2.21% | KRW 30,000.00 | KRW 31,450.00 | KRW 29,600.00 | 2.71M |
| 2026-08-12 | KRW 29,450.00 | +4.06% | KRW 29,000.00 | KRW 29,750.00 | KRW 28,450.00 | 2.22M |
| 2026-08-11 | KRW 28,300.00 | -2.08% | KRW 28,700.00 | KRW 28,700.00 | KRW 27,800.00 | 1.51M |
| 2026-08-10 | KRW 28,900.00 | +6.64% | KRW 27,750.00 | KRW 29,100.00 | KRW 27,200.00 | 2.37M |
| 2026-08-07 | KRW 27,100.00 | -1.09% | KRW 27,900.00 | KRW 28,000.00 | KRW 26,200.00 | 1.49M |
| 2026-08-06 | KRW 27,400.00 | -3.69% | KRW 28,100.00 | KRW 28,500.00 | KRW 26,600.00 | 1.96M |
| 2026-08-05 | KRW 28,450.00 | +11.57% | KRW 26,450.00 | KRW 28,700.00 | KRW 26,000.00 | 3.67M |
| 2026-08-04 | KRW 25,500.00 | +6.47% | KRW 24,200.00 | KRW 25,550.00 | KRW 24,100.00 | 2.34M |
| 2026-08-03 | KRW 23,950.00 | +3.23% | KRW 22,600.00 | KRW 24,200.00 | KRW 22,200.00 | 1.98M |
| 2026-07-31 | KRW 23,200.00 | +11.54% | KRW 22,500.00 | KRW 23,900.00 | KRW 22,300.00 | 3.97M |
| 2026-07-30 | KRW 20,800.00 | -6.31% | KRW 21,450.00 | KRW 22,450.00 | KRW 20,550.00 | 2.93M |
| 2026-07-29 | KRW 22,200.00 | -11.73% | KRW 25,500.00 | KRW 25,600.00 | KRW 20,800.00 | 3.37M |
| 2026-07-28 | KRW 25,150.00 | -11.75% | KRW 27,100.00 | KRW 27,100.00 | KRW 24,650.00 | 1.84M |
| 2026-07-27 | KRW 28,500.00 | +1.42% | KRW 28,950.00 | KRW 29,450.00 | KRW 27,650.00 | 1.34M |
| 2026-07-24 | KRW 28,100.00 | -9.35% | KRW 30,150.00 | KRW 30,300.00 | KRW 27,800.00 | 2.14M |
| 2026-07-23 | KRW 31,000.00 | +12.93% | KRW 27,700.00 | KRW 31,100.00 | KRW 27,700.00 | 2.72M |
| 2026-07-22 | KRW 27,450.00 | +3.39% | KRW 27,450.00 | KRW 29,050.00 | KRW 27,050.00 | 1.80M |
| 2026-07-21 | KRW 26,550.00 | +3.91% | KRW 25,250.00 | KRW 27,350.00 | KRW 24,500.00 | 1.86M |
| 2026-07-20 | KRW 25,550.00 | -7.76% | KRW 26,750.00 | KRW 27,050.00 | KRW 25,050.00 | 1.60M |
| 2026-07-16 | KRW 27,700.00 | -7.51% | KRW 28,900.00 | KRW 29,100.00 | KRW 27,400.00 | 1.37M |
| 2026-07-15 | KRW 29,950.00 | +6.96% | KRW 28,900.00 | KRW 30,200.00 | KRW 28,500.00 | 2.06M |
| 2026-07-14 | KRW 28,000.00 | -1.06% | KRW 28,450.00 | KRW 28,600.00 | KRW 26,650.00 | 2.14M |
| 2026-07-13 | KRW 28,300.00 | -6.45% | KRW 30,450.00 | KRW 31,500.00 | KRW 28,000.00 | 2.01M |
| 2026-07-10 | KRW 30,250.00 | +8.81% | KRW 28,700.00 | KRW 30,900.00 | KRW 28,550.00 | 2.23M |
| 2026-07-09 | KRW 27,800.00 | -1.42% | KRW 28,200.00 | KRW 29,250.00 | KRW 26,950.00 | 2.02M |
| 2026-07-08 | KRW 28,200.00 | -7.69% | KRW 29,550.00 | KRW 30,000.00 | KRW 27,650.00 | 2.32M |
| 2026-07-07 | KRW 30,550.00 | -5.27% | KRW 31,650.00 | KRW 31,800.00 | KRW 29,650.00 | 2.19M |
| 2026-07-06 | KRW 32,250.00 | -1.98% | KRW 32,950.00 | KRW 33,400.00 | KRW 31,200.00 | 1.65M |
| 2026-07-03 | KRW 32,900.00 | -2.37% | KRW 34,100.00 | KRW 34,250.00 | KRW 30,500.00 | 3.02M |
| 2026-07-02 | KRW 33,700.00 | -8.42% | KRW 35,150.00 | KRW 35,800.00 | KRW 33,350.00 | 3.24M |
| 2026-07-01 | KRW 36,800.00 | +8.55% | KRW 34,950.00 | KRW 38,450.00 | KRW 34,800.00 | 7.65M |
| 2026-06-30 | KRW 33,900.00 | -1.60% | KRW 36,300.00 | KRW 36,500.00 | KRW 33,100.00 | 2.83M |
| 2026-06-29 | KRW 34,450.00 | +11.13% | KRW 31,150.00 | KRW 34,750.00 | KRW 31,150.00 | 2.83M |
| 2026-06-26 | KRW 31,000.00 | -6.77% | KRW 32,800.00 | KRW 33,000.00 | KRW 29,850.00 | 3.05M |
| 2026-06-25 | KRW 33,250.00 | -2.64% | KRW 34,400.00 | KRW 35,350.00 | KRW 33,000.00 | 2.24M |
| 2026-06-24 | KRW 34,150.00 | -1.59% | KRW 33,900.00 | KRW 35,150.00 | KRW 33,100.00 | 2.50M |
| 2026-06-23 | KRW 34,700.00 | -6.97% | KRW 36,900.00 | KRW 38,850.00 | KRW 34,600.00 | 4.28M |
| 2026-06-22 | KRW 37,300.00 | -2.48% | KRW 37,900.00 | KRW 38,000.00 | KRW 36,600.00 | 2.14M |
| 2026-06-19 | KRW 38,250.00 | -3.16% | KRW 39,500.00 | KRW 40,500.00 | KRW 36,850.00 | 4.34M |
| 2026-06-18 | KRW 39,500.00 | -4.01% | KRW 41,800.00 | KRW 42,950.00 | KRW 38,450.00 | 5.09M |
| 2026-06-17 | KRW 41,150.00 | +1.11% | KRW 41,300.00 | KRW 44,150.00 | KRW 39,750.00 | 9.66M |
| 2026-06-16 | KRW 40,700.00 | +1.88% | KRW 41,100.00 | KRW 42,275.00 | KRW 38,800.00 | 3.74M |
| 2026-06-15 | KRW 39,950.00 | +5.55% | KRW 40,150.00 | KRW 41,600.00 | KRW 39,550.00 | 4.10M |
| 2026-06-12 | KRW 37,850.00 | +2.44% | KRW 39,000.00 | KRW 39,550.00 | KRW 37,400.00 | 3.88M |
| 2026-06-11 | KRW 36,950.00 | -1.34% | KRW 36,650.00 | KRW 37,100.00 | KRW 34,650.00 | 2.50M |
| 2026-06-10 | KRW 37,450.00 | -3.23% | KRW 38,000.00 | KRW 39,850.00 | KRW 36,150.00 | 5.11K |
| 2026-06-09 | KRW 38,700.00 | +3.89% | KRW 38,400.00 | KRW 39,150.00 | KRW 36,250.00 | 3.73M |
| 2026-06-08 | KRW 37,250.00 | -6.76% | KRW 37,400.00 | KRW 39,250.00 | KRW 36,350.00 | 3.51M |
| 2026-06-05 | KRW 39,950.00 | -5.67% | KRW 41,400.00 | KRW 41,450.00 | KRW 38,900.00 | 10.17M |
| 2026-06-04 | KRW 42,350.00 | -0.35% | KRW 42,500.00 | KRW 44,550.00 | KRW 41,800.00 | 2.84M |
| 2026-06-02 | KRW 42,500.00 | -10.71% | KRW 47,900.00 | KRW 47,950.00 | KRW 41,800.00 | 4.76M |
| 2026-06-01 | KRW 47,600.00 | +4.73% | KRW 45,450.00 | KRW 49,450.00 | KRW 44,350.00 | 7.29M |
| 2026-05-29 | KRW 45,450.00 | -4.92% | KRW 46,200.00 | KRW 47,250.00 | KRW 44,000.00 | 6.64M |
| 2026-05-28 | KRW 47,800.00 | -3.53% | KRW 49,500.00 | KRW 50,600.00 | KRW 46,000.00 | 5.34M |
| 2026-05-27 | KRW 49,550.00 | -7.04% | KRW 54,500.00 | KRW 54,500.00 | KRW 49,500.00 | 5.33M |
| 2026-05-26 | KRW 53,300.00 | -2.74% | KRW 55,900.00 | KRW 58,400.00 | KRW 53,000.00 | 4.40M |
| 2026-05-22 | KRW 54,800.00 | -2.14% | KRW 57,600.00 | KRW 57,600.00 | KRW 54,500.00 | 3.32M |
| 2026-05-21 | KRW 56,000.00 | +7.69% | KRW 54,500.00 | KRW 56,300.00 | KRW 53,100.00 | 4.96M |