Skip to main content
Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,765.00
-5.00 (-0.10%)
At close: Mar 6, 2026

Taihan Fiber Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,770.004,905.004,355.004,765.004,765.00-0.10%14,169,860
Mar 5, 20264,330.004,830.004,100.004,770.004,770.0025.53%22,324,370
Mar 4, 20264,580.004,720.003,540.003,800.003,800.00-16.85%17,650,801
Mar 3, 20264,325.005,200.004,325.004,570.004,570.006.40%48,997,350
Feb 27, 20264,095.004,485.004,010.004,295.004,295.004.88%12,467,476
Feb 26, 20264,250.004,350.004,075.004,095.004,095.00-1.21%10,844,520
Feb 25, 20264,600.004,895.004,130.004,145.004,145.00-8.90%18,893,337
Feb 24, 20264,760.004,790.004,325.004,550.004,550.00-4.41%17,972,341
Feb 23, 20264,140.005,040.004,065.004,760.004,760.0015.82%56,257,512
Feb 20, 20263,650.004,430.003,505.004,110.004,110.0014.97%57,054,690
Feb 19, 20263,520.003,715.003,410.003,575.003,575.003.62%10,871,470
Feb 13, 20263,110.003,750.003,100.003,450.003,450.003.76%22,048,170
Feb 12, 20263,450.003,490.003,310.003,325.003,325.00-2.78%4,624,047
Feb 11, 20263,170.003,585.003,095.003,420.003,420.008.92%17,112,232
Feb 10, 20263,270.003,275.003,100.003,140.003,140.00-1.88%2,619,961
Feb 9, 20263,265.003,340.003,160.003,200.003,200.002.40%3,571,172
Feb 6, 20262,980.003,295.002,960.003,125.003,125.00-0.48%7,729,346
Feb 5, 20263,400.003,405.003,115.003,140.003,140.00-8.32%5,958,886
Feb 4, 20263,400.003,540.003,290.003,425.003,425.001.18%8,028,591
Feb 3, 20263,295.003,440.003,260.003,385.003,385.005.95%8,644,779
Feb 2, 20263,360.003,555.003,155.003,195.003,195.00-7.66%11,479,027
Jan 30, 20263,910.003,962.003,440.003,460.003,460.00-9.90%21,760,846
Jan 29, 20263,410.003,975.003,390.003,840.003,840.0015.49%57,154,402
Jan 28, 20263,280.003,735.003,145.003,325.003,325.0011.39%80,600,550
Jan 27, 20262,995.003,040.002,930.002,985.002,985.00-0.67%2,920,427
Jan 26, 20262,995.003,070.002,850.003,005.003,005.000.33%7,777,126
Jan 23, 20263,060.003,080.002,985.002,995.002,995.00-2.12%5,168,939
Jan 22, 20263,140.003,200.003,040.003,060.003,060.00-0.49%6,229,674
Jan 21, 20263,235.003,235.003,010.003,075.003,075.00-4.95%9,398,045
Jan 20, 20263,045.003,300.002,900.003,235.003,235.006.24%23,863,911
Jan 19, 20263,000.003,120.002,925.003,045.003,045.001.50%9,520,500
Jan 16, 20263,080.003,095.002,975.003,000.003,000.00-1.32%5,176,277
Jan 15, 20263,025.003,105.002,930.003,040.003,040.000.66%7,515,321
Jan 14, 20263,175.003,235.003,005.003,020.003,020.00-4.43%6,875,557
Jan 13, 20263,120.003,385.003,085.003,160.003,160.002.10%15,824,991
Jan 12, 20263,405.003,535.002,950.003,095.003,095.00-7.06%21,920,546
Jan 9, 20263,010.003,435.002,840.003,330.003,330.0013.07%46,067,947
Jan 8, 20262,760.003,050.002,760.002,945.002,945.002.43%16,476,460
Jan 7, 20262,875.003,095.002,710.002,875.002,754.831.23%24,235,860
Jan 6, 20263,420.003,465.002,720.002,840.002,721.29-15.10%37,828,100
Jan 5, 20262,955.003,430.002,880.003,345.003,205.1819.46%48,477,000
Jan 2, 20262,295.002,885.002,290.002,800.002,682.9625.84%31,714,750
Dec 30, 20252,310.002,310.002,220.002,225.002,132.00-3.68%2,116,273
Dec 29, 20252,240.002,410.002,175.002,310.002,213.443.13%6,443,390
Dec 26, 20252,305.002,345.002,205.002,240.002,146.37-2.18%2,470,419
Dec 24, 20252,280.002,450.002,265.002,290.002,194.281.78%7,900,123
Dec 23, 20252,165.002,330.002,135.002,250.002,155.953.93%7,207,736
Dec 22, 20252,270.002,315.002,120.002,165.002,074.50-3.13%5,300,578
Dec 19, 20252,325.002,330.002,195.002,235.002,141.58-3.87%3,407,826
Dec 18, 20252,225.002,370.002,155.002,325.002,227.821.75%3,118,484
Dec 17, 20252,500.002,540.002,260.002,285.002,189.49-6.54%4,909,507
Dec 16, 20252,425.002,465.002,310.002,445.002,342.801.03%5,600,642
Dec 15, 20252,295.002,480.002,225.002,420.002,318.843.42%7,704,769
Dec 12, 20252,370.002,380.002,265.002,340.002,242.19-0.85%6,487,324
Dec 11, 20252,230.002,395.002,165.002,360.002,261.358.76%11,660,010
Dec 10, 20252,110.002,250.002,060.002,170.002,079.293.83%7,431,936
Dec 9, 20252,025.002,130.001,971.002,090.002,002.643.21%7,126,550
Dec 8, 20251,919.002,175.001,918.002,025.001,940.36-14.38%20,910,630
Dec 5, 20252,360.002,475.002,250.002,365.002,266.140.21%7,030,033
Dec 4, 20252,520.002,520.002,320.002,360.002,261.35-5.22%7,753,761
Dec 3, 20252,595.002,600.002,475.002,490.002,385.92-4.05%8,844,113
Dec 2, 20252,360.002,650.002,345.002,595.002,486.5311.37%26,854,190
Dec 1, 20252,420.002,440.002,300.002,330.002,232.61-1.48%6,662,789
Nov 28, 20252,280.002,545.002,235.002,365.002,266.143.73%28,885,560
Nov 27, 20251,882.002,420.001,840.002,280.002,184.7021.15%46,174,410
Nov 26, 20251,905.001,930.001,830.001,882.001,803.33-0.74%3,148,105
Nov 25, 20251,870.001,949.001,870.001,896.001,816.753.04%4,015,869
Nov 24, 20252,070.002,070.001,830.001,840.001,763.09-7.58%5,072,870
Nov 21, 20251,945.002,055.001,936.001,991.001,907.78-3.35%3,714,133
Nov 20, 20252,110.002,195.002,020.002,060.001,973.890.73%5,921,326
Nov 19, 20251,968.002,155.001,886.002,045.001,959.524.28%9,891,205
Nov 18, 20252,140.002,150.001,908.001,961.001,879.03-6.84%6,695,682
Nov 17, 20252,200.002,245.001,972.002,105.002,017.01-3.66%7,307,743
Nov 14, 20252,270.002,280.002,150.002,185.002,093.67-5.62%5,157,504
Nov 13, 20252,255.002,400.002,245.002,315.002,218.23-1.70%5,417,902
Nov 12, 20252,420.002,535.002,320.002,355.002,256.56-1.46%6,624,858
Nov 11, 20252,675.002,690.002,275.002,390.002,290.10-8.95%12,016,340
Nov 10, 20252,680.002,710.002,480.002,625.002,515.28-1.32%7,232,968
Nov 7, 20252,830.003,045.002,605.002,660.002,548.81-8.75%15,332,990
Nov 6, 20253,080.003,140.002,850.002,915.002,793.15-3.64%18,765,060
Nov 5, 20252,425.003,240.002,400.003,025.002,898.5617.93%83,495,990
Nov 4, 20252,850.003,135.002,445.002,565.002,457.78-8.72%46,028,530
Nov 3, 20252,250.002,810.002,180.002,810.002,692.5429.79%48,365,980
Oct 31, 20251,934.002,265.001,878.002,165.002,074.5012.18%29,972,440
Oct 30, 20251,953.002,060.001,907.001,930.001,849.33-0.82%10,510,830
Oct 29, 20251,863.002,050.001,819.001,946.001,864.668.29%25,935,530
Oct 28, 20251,801.001,890.001,760.001,797.001,721.89-0.28%6,190,486
Oct 27, 20251,960.001,960.001,788.001,802.001,726.68-6.73%9,582,362
Oct 24, 20251,672.002,000.001,672.001,932.001,851.2416.81%35,957,740
Oct 23, 20251,724.001,734.001,640.001,654.001,584.86-4.06%5,195,094
Oct 22, 20251,811.001,825.001,689.001,724.001,651.94-4.59%5,931,649
Oct 21, 20251,870.001,900.001,800.001,807.001,731.47-1.36%7,385,952
Oct 20, 20251,839.001,965.001,807.001,832.001,755.42-0.38%14,402,620
Oct 17, 20251,812.001,890.001,776.001,839.001,762.131.49%14,948,190
Oct 16, 20251,790.001,940.001,701.001,812.001,736.267.92%56,916,860
Oct 15, 20251,399.001,679.001,337.001,679.001,608.8229.95%44,410,540
Oct 14, 20251,370.001,389.001,272.001,292.001,237.99-5.35%3,869,537
Oct 13, 20251,361.001,399.001,272.001,365.001,307.94-1.02%2,304,917
Oct 10, 20251,391.001,449.001,341.001,379.001,321.360.07%4,786,110
Oct 2, 20251,393.001,424.001,352.001,378.001,320.40-1.08%3,603,140