Taihan Fiberoptics Co., Ltd 010170
KRX · South Korea · Producer Manufacturing
KRW 17,000.00+320.00 (+1.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 16,680.00 | +0.48% | KRW 17,240.00 | KRW 17,370.00 | KRW 16,580.00 | 5.85M |
| 2026-09-29 | KRW 16,600.00 | -3.94% | KRW 17,200.00 | KRW 17,270.00 | KRW 16,310.00 | 6.72M |
| 2026-09-28 | KRW 17,280.00 | -2.37% | KRW 17,770.00 | KRW 18,690.00 | KRW 17,230.00 | 9.92M |
| 2026-09-23 | KRW 17,700.00 | -0.62% | KRW 17,950.00 | KRW 18,180.00 | KRW 17,410.00 | 8.89M |
| 2026-09-22 | KRW 17,810.00 | +0.51% | KRW 18,230.00 | KRW 18,750.00 | KRW 17,500.00 | 10.77M |
| 2026-09-21 | KRW 17,720.00 | -3.28% | KRW 18,450.00 | KRW 18,590.00 | KRW 17,560.00 | 14.49M |
| 2026-09-18 | KRW 18,320.00 | +13.58% | KRW 16,360.00 | KRW 18,990.00 | KRW 16,170.00 | 55.51M |
| 2026-09-17 | KRW 16,130.00 | +0.19% | KRW 16,200.00 | KRW 16,750.00 | KRW 15,560.00 | 22.97M |
| 2026-09-16 | KRW 16,100.00 | +13.86% | KRW 14,420.00 | KRW 16,500.00 | KRW 14,300.00 | 45.66M |
| 2026-09-15 | KRW 14,140.00 | -2.42% | KRW 14,410.00 | KRW 14,600.00 | KRW 13,930.00 | 5.03M |
| 2026-09-14 | KRW 14,490.00 | +2.40% | KRW 13,850.00 | KRW 14,950.00 | KRW 13,800.00 | 13.44M |
| 2026-09-11 | KRW 14,150.00 | -4.00% | KRW 14,050.00 | KRW 14,560.00 | KRW 14,030.00 | 4.96M |
| 2026-09-10 | KRW 14,740.00 | -1.47% | KRW 15,040.00 | KRW 15,040.00 | KRW 14,190.00 | 8.16M |
| 2026-09-09 | KRW 14,960.00 | +9.20% | KRW 14,260.00 | KRW 15,860.00 | KRW 14,210.00 | 30.16M |
| 2026-09-08 | KRW 13,700.00 | +1.71% | KRW 13,580.00 | KRW 14,450.00 | KRW 13,420.00 | 16.49M |
| 2026-09-07 | KRW 13,470.00 | +3.54% | KRW 13,420.00 | KRW 14,100.00 | KRW 13,360.00 | 6.03M |
| 2026-09-04 | KRW 13,010.00 | +1.25% | KRW 13,100.00 | KRW 13,400.00 | KRW 12,630.00 | 3.78M |
| 2026-09-03 | KRW 12,850.00 | -5.31% | KRW 13,600.00 | KRW 13,930.00 | KRW 12,650.00 | 3.96M |
| 2026-09-02 | KRW 13,570.00 | +1.95% | KRW 12,660.00 | KRW 13,825.00 | KRW 12,600.00 | 6.76M |
| 2026-09-01 | KRW 13,310.00 | -4.66% | KRW 13,920.00 | KRW 13,920.00 | KRW 13,200.00 | 3.93M |
| 2026-08-31 | KRW 13,960.00 | -2.45% | KRW 13,870.00 | KRW 14,210.00 | KRW 13,470.00 | 4.90M |
| 2026-08-28 | KRW 14,310.00 | -3.70% | KRW 14,720.00 | KRW 14,980.00 | KRW 14,030.00 | 8.45M |
| 2026-08-27 | KRW 14,860.00 | +10.07% | KRW 14,090.00 | KRW 15,110.00 | KRW 14,000.00 | 27.80M |
| 2026-08-26 | KRW 13,500.00 | 0.00% | KRW 13,610.00 | KRW 14,800.00 | KRW 13,260.00 | 13.73M |
| 2026-08-25 | KRW 13,500.00 | +2.66% | KRW 13,140.00 | KRW 13,500.00 | KRW 12,600.00 | 3.96M |
| 2026-08-24 | KRW 13,150.00 | +8.50% | KRW 12,130.00 | KRW 13,190.00 | KRW 12,130.00 | 6.25M |
| 2026-08-21 | KRW 12,120.00 | -4.19% | KRW 12,400.00 | KRW 12,450.00 | KRW 12,060.00 | 2.64M |
| 2026-08-20 | KRW 12,650.00 | -0.39% | KRW 12,890.00 | KRW 13,190.00 | KRW 12,400.00 | 3.32M |
| 2026-08-19 | KRW 12,700.00 | -1.47% | KRW 12,060.00 | KRW 13,260.00 | KRW 11,800.00 | 4.19M |
| 2026-08-18 | KRW 12,890.00 | -3.59% | KRW 13,770.00 | KRW 13,800.00 | KRW 12,600.00 | 5.89M |
| 2026-08-14 | KRW 13,370.00 | +0.98% | KRW 13,300.00 | KRW 13,480.00 | KRW 12,450.00 | 6.50M |
| 2026-08-13 | KRW 13,240.00 | -2.00% | KRW 14,100.00 | KRW 14,200.00 | KRW 13,020.00 | 8.64M |
| 2026-08-12 | KRW 13,510.00 | +0.45% | KRW 13,600.00 | KRW 13,800.00 | KRW 12,910.00 | 10.99M |
| 2026-08-11 | KRW 13,450.00 | -4.20% | KRW 13,020.00 | KRW 13,950.00 | KRW 12,550.00 | 15.68M |
| 2026-08-10 | KRW 14,040.00 | +22.51% | KRW 11,750.00 | KRW 14,220.00 | KRW 11,750.00 | 44.10M |
| 2026-08-07 | KRW 11,460.00 | +3.52% | KRW 11,170.00 | KRW 12,030.00 | KRW 11,070.00 | 18.28M |
| 2026-08-06 | KRW 11,070.00 | -8.29% | KRW 11,780.00 | KRW 11,970.00 | KRW 10,800.00 | 11.19M |
| 2026-08-05 | KRW 12,070.00 | +18.57% | KRW 12,040.00 | KRW 12,760.00 | KRW 11,030.00 | 40.41M |
| 2026-08-04 | KRW 10,180.00 | +10.05% | KRW 9,700.00 | KRW 10,580.00 | KRW 9,550.00 | 11.49M |
| 2026-08-03 | KRW 9,250.00 | +8.44% | KRW 8,510.00 | KRW 9,850.00 | KRW 8,030.00 | 14.44M |
| 2026-07-31 | KRW 8,530.00 | +19.13% | KRW 8,200.00 | KRW 8,640.00 | KRW 7,710.00 | 9.68M |
| 2026-07-30 | KRW 7,160.00 | -3.89% | KRW 7,400.00 | KRW 7,680.00 | KRW 6,990.00 | 5.97M |
| 2026-07-29 | KRW 7,450.00 | -11.83% | KRW 8,500.00 | KRW 8,580.00 | KRW 6,910.00 | 10.15M |
| 2026-07-28 | KRW 8,450.00 | -13.24% | KRW 9,100.00 | KRW 9,320.00 | KRW 8,320.00 | 4.75M |
| 2026-07-27 | KRW 9,740.00 | -1.81% | KRW 10,190.00 | KRW 10,290.00 | KRW 9,580.00 | 3.14M |
| 2026-07-24 | KRW 9,920.00 | -8.49% | KRW 10,550.00 | KRW 10,720.00 | KRW 9,910.00 | 4.12M |
| 2026-07-23 | KRW 10,840.00 | +7.43% | KRW 10,330.00 | KRW 10,880.00 | KRW 10,050.00 | 5.33M |
| 2026-07-22 | KRW 10,090.00 | +2.33% | KRW 10,470.00 | KRW 11,240.00 | KRW 10,090.00 | 7.73M |
| 2026-07-21 | KRW 9,860.00 | +4.23% | KRW 9,570.00 | KRW 10,140.00 | KRW 9,030.00 | 6.76M |
| 2026-07-20 | KRW 9,460.00 | -8.16% | KRW 9,680.00 | KRW 10,250.00 | KRW 9,330.00 | 5.74M |
| 2026-07-16 | KRW 10,300.00 | -11.82% | KRW 11,150.00 | KRW 11,350.00 | KRW 10,300.00 | 5.07M |
| 2026-07-15 | KRW 11,680.00 | +5.70% | KRW 11,660.00 | KRW 12,090.00 | KRW 11,270.00 | 9.80M |
| 2026-07-14 | KRW 11,050.00 | +1.28% | KRW 10,850.00 | KRW 11,320.00 | KRW 10,140.00 | 9.32M |
| 2026-07-13 | KRW 10,910.00 | -13.41% | KRW 12,700.00 | KRW 13,250.00 | KRW 10,910.00 | 12.66M |
| 2026-07-10 | KRW 12,600.00 | +18.31% | KRW 11,110.00 | KRW 13,550.00 | KRW 11,090.00 | 30.28M |
| 2026-07-09 | KRW 10,650.00 | +3.00% | KRW 10,340.00 | KRW 11,670.00 | KRW 10,340.00 | 9.82M |
| 2026-07-08 | KRW 10,340.00 | -5.66% | KRW 10,500.00 | KRW 11,240.00 | KRW 10,180.00 | 6.37M |
| 2026-07-07 | KRW 10,960.00 | -3.27% | KRW 11,180.00 | KRW 11,500.00 | KRW 10,480.00 | 6.66M |
| 2026-07-06 | KRW 11,330.00 | -7.43% | KRW 12,280.00 | KRW 12,380.00 | KRW 11,050.00 | 5.25M |
| 2026-07-03 | KRW 12,240.00 | +2.34% | KRW 11,730.00 | KRW 12,250.00 | KRW 10,910.00 | 8.29M |
| 2026-07-02 | KRW 11,960.00 | -13.65% | KRW 13,300.00 | KRW 13,320.00 | KRW 11,800.00 | 7.58M |
| 2026-07-01 | KRW 13,850.00 | +4.92% | KRW 13,450.00 | KRW 14,250.00 | KRW 12,870.00 | 8.45M |
| 2026-06-30 | KRW 13,200.00 | -2.51% | KRW 13,920.00 | KRW 14,040.00 | KRW 12,710.00 | 5.42M |
| 2026-06-29 | KRW 13,540.00 | +3.52% | KRW 12,930.00 | KRW 13,940.00 | KRW 12,600.00 | 7.07M |
| 2026-06-26 | KRW 13,080.00 | -8.98% | KRW 14,370.00 | KRW 14,370.00 | KRW 12,500.00 | 10.35M |
| 2026-06-25 | KRW 14,370.00 | 0.00% | KRW 14,820.00 | KRW 16,330.00 | KRW 14,050.00 | 14.02M |
| 2026-06-24 | KRW 14,370.00 | +0.70% | KRW 14,220.00 | KRW 14,690.00 | KRW 13,840.00 | 7.61M |
| 2026-06-23 | KRW 14,270.00 | -10.25% | KRW 16,200.00 | KRW 16,500.00 | KRW 14,080.00 | 9.56M |
| 2026-06-22 | KRW 15,900.00 | -2.63% | KRW 16,000.00 | KRW 16,920.00 | KRW 15,200.00 | 9.40M |
| 2026-06-19 | KRW 16,330.00 | -7.48% | KRW 17,860.00 | KRW 18,100.00 | KRW 15,840.00 | 9.53M |
| 2026-06-18 | KRW 17,650.00 | -3.34% | KRW 18,260.00 | KRW 19,170.00 | KRW 17,330.00 | 15.62M |
| 2026-06-17 | KRW 18,260.00 | -5.88% | KRW 18,900.00 | KRW 19,030.00 | KRW 18,170.00 | 5.98M |
| 2026-06-16 | KRW 19,400.00 | +2.32% | KRW 19,260.00 | KRW 20,600.00 | KRW 19,080.00 | 15.97M |
| 2026-06-15 | KRW 18,960.00 | -0.42% | KRW 20,100.00 | KRW 20,850.00 | KRW 18,700.00 | 10.64M |
| 2026-06-12 | KRW 19,040.00 | +11.54% | KRW 17,940.00 | KRW 20,500.00 | KRW 17,550.00 | 23.75M |
| 2026-06-11 | KRW 17,070.00 | +4.72% | KRW 15,500.00 | KRW 17,690.00 | KRW 15,450.00 | 13.55M |
| 2026-06-10 | KRW 16,300.00 | -11.12% | KRW 17,900.00 | KRW 18,270.00 | KRW 15,880.00 | 22.96K |
| 2026-06-09 | KRW 18,340.00 | +10.62% | KRW 18,060.00 | KRW 20,250.00 | KRW 17,610.00 | 23.77M |
| 2026-06-08 | KRW 16,580.00 | -8.30% | KRW 15,050.00 | KRW 17,700.00 | KRW 15,020.00 | 10.03M |
| 2026-06-05 | KRW 18,080.00 | -10.94% | KRW 19,100.00 | KRW 19,870.00 | KRW 18,050.00 | 10.53M |
| 2026-06-04 | KRW 20,300.00 | +5.18% | KRW 20,000.00 | KRW 22,700.00 | KRW 19,750.00 | 20.42M |
| 2026-06-02 | KRW 19,300.00 | -6.31% | KRW 20,600.00 | KRW 20,800.00 | KRW 18,300.00 | 20.77M |
| 2026-06-01 | KRW 20,600.00 | -9.25% | KRW 22,700.00 | KRW 22,850.00 | KRW 20,300.00 | 18.23M |
| 2026-05-29 | KRW 22,700.00 | -2.37% | KRW 24,500.00 | KRW 25,400.00 | KRW 21,500.00 | 18.54M |
| 2026-05-28 | KRW 23,250.00 | -15.76% | KRW 26,800.00 | KRW 28,500.00 | KRW 23,000.00 | 23.11M |
| 2026-05-27 | KRW 27,600.00 | -0.72% | KRW 27,800.00 | KRW 28,400.00 | KRW 25,550.00 | 19.73M |
| 2026-05-26 | KRW 27,800.00 | +14.40% | KRW 25,050.00 | KRW 27,900.00 | KRW 24,700.00 | 30.25M |
| 2026-05-22 | KRW 24,300.00 | +5.19% | KRW 24,000.00 | KRW 25,500.00 | KRW 23,150.00 | 16.45M |
| 2026-05-21 | KRW 23,100.00 | +0.87% | KRW 24,050.00 | KRW 24,450.00 | KRW 22,600.00 | 11.24M |
| 2026-05-20 | KRW 22,900.00 | +6.26% | KRW 21,300.00 | KRW 25,000.00 | KRW 19,760.00 | 28.94M |