Taihan Fiber Optics Co., Ltd (KOSDAQ:010170)
South Korea
· Delayed Price · Currency is KRW 15,070
-20 (-0.13%)
Apr 29, 2026, 3:30 PM KST
Taihan Fiber Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,500.00 | 15,660.00 | 14,460.00 | 15,070.00 | 15,070.00 | -0.13% | 22,164,457 |
| Apr 28, 2026 | 16,140.00 | 16,180.00 | 14,600.00 | 15,090.00 | 15,090.00 | -5.81% | 23,598,615 |
| Apr 27, 2026 | 13,430.00 | 16,580.00 | 13,420.00 | 16,020.00 | 16,020.00 | 19.91% | 64,172,686 |
| Apr 24, 2026 | 14,460.00 | 14,880.00 | 13,210.00 | 13,360.00 | 13,360.00 | -6.70% | 21,669,980 |
| Apr 23, 2026 | 15,450.00 | 15,480.00 | 14,250.00 | 14,320.00 | 14,320.00 | -5.91% | 14,619,090 |
| Apr 22, 2026 | 15,700.00 | 16,000.00 | 14,700.00 | 15,220.00 | 15,220.00 | -3.06% | 22,026,990 |
| Apr 21, 2026 | 15,380.00 | 15,870.00 | 14,020.00 | 15,700.00 | 15,700.00 | 3.36% | 35,801,310 |
| Apr 20, 2026 | 15,600.00 | 16,520.00 | 14,540.00 | 15,190.00 | 15,190.00 | -2.50% | 21,498,240 |
| Apr 17, 2026 | 15,230.00 | 17,320.00 | 15,030.00 | 15,580.00 | 15,580.00 | 3.73% | 48,624,962 |
| Apr 16, 2026 | 19,780.00 | 19,780.00 | 14,650.00 | 15,020.00 | 15,020.00 | -24.14% | 70,352,120 |
| Apr 15, 2026 | 21,000.00 | 21,050.00 | 19,000.00 | 19,800.00 | 19,800.00 | -1.74% | 26,252,380 |
| Apr 14, 2026 | 21,650.00 | 22,000.00 | 18,100.00 | 20,150.00 | 20,150.00 | 1.41% | 49,544,437 |
| Apr 13, 2026 | 17,810.00 | 21,300.00 | 17,810.00 | 19,870.00 | 19,870.00 | 11.82% | 57,850,030 |
| Apr 10, 2026 | 14,490.00 | 18,340.00 | 14,490.00 | 17,770.00 | 17,770.00 | 25.32% | 87,958,370 |
| Apr 9, 2026 | 14,650.00 | 14,910.00 | 13,750.00 | 14,180.00 | 14,180.00 | -3.47% | 26,670,450 |
| Apr 8, 2026 | 13,900.00 | 15,190.00 | 12,830.00 | 14,690.00 | 14,690.00 | 16.22% | 69,498,770 |
| Apr 7, 2026 | 13,600.00 | 13,690.00 | 12,300.00 | 12,640.00 | 12,640.00 | -6.99% | 33,585,940 |
| Apr 6, 2026 | 13,200.00 | 14,870.00 | 12,460.00 | 13,590.00 | 13,590.00 | 6.67% | 86,864,480 |
| Apr 3, 2026 | 11,660.00 | 13,100.00 | 11,030.00 | 12,740.00 | 12,740.00 | 25.89% | 76,311,770 |
| Apr 2, 2026 | 10,010.00 | 11,290.00 | 9,700.00 | 10,120.00 | 10,120.00 | 7.55% | 105,864,447 |
| Apr 1, 2026 | 8,000.00 | 9,410.00 | 7,850.00 | 9,410.00 | 9,410.00 | 29.97% | 35,168,286 |
| Mar 31, 2026 | 7,900.00 | 8,500.00 | 7,150.00 | 7,240.00 | 7,240.00 | -12.03% | 22,304,211 |
| Mar 30, 2026 | 9,090.00 | 9,570.00 | 8,150.00 | 8,230.00 | 8,230.00 | -11.51% | 21,330,879 |
| Mar 27, 2026 | 8,910.00 | 9,900.00 | 8,700.00 | 9,300.00 | 9,300.00 | - | 22,579,845 |
| Mar 26, 2026 | 9,190.00 | 9,320.00 | 8,710.00 | 9,300.00 | 9,300.00 | 1.42% | 17,325,707 |
| Mar 25, 2026 | 8,500.00 | 9,500.00 | 8,280.00 | 9,170.00 | 9,170.00 | 11.15% | 41,307,350 |
| Mar 24, 2026 | 7,790.00 | 8,350.00 | 7,400.00 | 8,250.00 | 8,250.00 | 12.24% | 34,772,274 |
| Mar 23, 2026 | 7,280.00 | 8,000.00 | 7,000.00 | 7,350.00 | 7,350.00 | -1.21% | 22,040,659 |
| Mar 20, 2026 | 7,770.00 | 7,800.00 | 7,200.00 | 7,440.00 | 7,440.00 | 0.68% | 15,682,718 |
| Mar 19, 2026 | 6,800.00 | 7,450.00 | 6,710.00 | 7,390.00 | 7,390.00 | 5.12% | 24,637,266 |
| Mar 18, 2026 | 7,220.00 | 7,510.00 | 6,700.00 | 7,030.00 | 7,030.00 | -2.63% | 18,792,999 |
| Mar 17, 2026 | 7,380.00 | 8,110.00 | 7,020.00 | 7,220.00 | 7,220.00 | -0.69% | 27,756,720 |
| Mar 16, 2026 | 7,600.00 | 7,810.00 | 7,020.00 | 7,270.00 | 7,270.00 | -1.76% | 17,539,060 |
| Mar 13, 2026 | 7,210.00 | 8,130.00 | 6,850.00 | 7,400.00 | 7,400.00 | -3.52% | 42,481,400 |
| Mar 12, 2026 | 7,370.00 | 8,900.00 | 7,200.00 | 7,670.00 | 7,670.00 | 7.12% | 101,225,300 |
| Mar 11, 2026 | 6,020.00 | 7,160.00 | 5,820.00 | 7,160.00 | 7,160.00 | 29.95% | 66,959,090 |
| Mar 10, 2026 | 4,610.00 | 5,510.00 | 4,505.00 | 5,510.00 | 5,510.00 | 29.80% | 55,452,586 |
| Mar 9, 2026 | 4,375.00 | 4,645.00 | 3,955.00 | 4,245.00 | 4,245.00 | -10.91% | 11,144,922 |
| Mar 6, 2026 | 4,770.00 | 4,905.00 | 4,355.00 | 4,765.00 | 4,765.00 | -0.10% | 14,169,860 |
| Mar 5, 2026 | 4,330.00 | 4,830.00 | 4,100.00 | 4,770.00 | 4,770.00 | 25.53% | 22,324,370 |
| Mar 4, 2026 | 4,580.00 | 4,720.00 | 3,540.00 | 3,800.00 | 3,800.00 | -16.85% | 17,650,801 |
| Mar 3, 2026 | 4,325.00 | 5,200.00 | 4,325.00 | 4,570.00 | 4,570.00 | 6.40% | 48,997,350 |
| Feb 27, 2026 | 4,095.00 | 4,485.00 | 4,010.00 | 4,295.00 | 4,295.00 | 4.88% | 12,467,476 |
| Feb 26, 2026 | 4,250.00 | 4,350.00 | 4,075.00 | 4,095.00 | 4,095.00 | -1.21% | 10,844,520 |
| Feb 25, 2026 | 4,600.00 | 4,895.00 | 4,130.00 | 4,145.00 | 4,145.00 | -8.90% | 18,893,337 |
| Feb 24, 2026 | 4,760.00 | 4,790.00 | 4,325.00 | 4,550.00 | 4,550.00 | -4.41% | 17,972,341 |
| Feb 23, 2026 | 4,140.00 | 5,040.00 | 4,065.00 | 4,760.00 | 4,760.00 | 15.82% | 56,257,512 |
| Feb 20, 2026 | 3,650.00 | 4,430.00 | 3,505.00 | 4,110.00 | 4,110.00 | 14.97% | 57,054,690 |
| Feb 19, 2026 | 3,520.00 | 3,715.00 | 3,410.00 | 3,575.00 | 3,575.00 | 3.62% | 10,871,470 |
| Feb 13, 2026 | 3,110.00 | 3,750.00 | 3,100.00 | 3,450.00 | 3,450.00 | 3.76% | 22,048,170 |
| Feb 12, 2026 | 3,450.00 | 3,490.00 | 3,310.00 | 3,325.00 | 3,325.00 | -2.78% | 4,624,047 |
| Feb 11, 2026 | 3,170.00 | 3,585.00 | 3,095.00 | 3,420.00 | 3,420.00 | 8.92% | 17,112,232 |
| Feb 10, 2026 | 3,270.00 | 3,275.00 | 3,100.00 | 3,140.00 | 3,140.00 | -1.88% | 2,619,961 |
| Feb 9, 2026 | 3,265.00 | 3,340.00 | 3,160.00 | 3,200.00 | 3,200.00 | 2.40% | 3,571,172 |
| Feb 6, 2026 | 2,980.00 | 3,295.00 | 2,960.00 | 3,125.00 | 3,125.00 | -0.48% | 7,729,346 |
| Feb 5, 2026 | 3,400.00 | 3,405.00 | 3,115.00 | 3,140.00 | 3,140.00 | -8.32% | 5,958,886 |
| Feb 4, 2026 | 3,400.00 | 3,540.00 | 3,290.00 | 3,425.00 | 3,425.00 | 1.18% | 8,028,591 |
| Feb 3, 2026 | 3,295.00 | 3,440.00 | 3,260.00 | 3,385.00 | 3,385.00 | 5.95% | 8,644,779 |
| Feb 2, 2026 | 3,360.00 | 3,555.00 | 3,155.00 | 3,195.00 | 3,195.00 | -7.66% | 11,479,027 |
| Jan 30, 2026 | 3,910.00 | 3,962.00 | 3,440.00 | 3,460.00 | 3,460.00 | -9.90% | 21,760,846 |
| Jan 29, 2026 | 3,410.00 | 3,975.00 | 3,390.00 | 3,840.00 | 3,840.00 | 15.49% | 57,154,402 |
| Jan 28, 2026 | 3,280.00 | 3,735.00 | 3,145.00 | 3,325.00 | 3,325.00 | 11.39% | 80,600,550 |
| Jan 27, 2026 | 2,995.00 | 3,040.00 | 2,930.00 | 2,985.00 | 2,985.00 | -0.67% | 2,920,427 |
| Jan 26, 2026 | 2,995.00 | 3,070.00 | 2,850.00 | 3,005.00 | 3,005.00 | 0.33% | 7,777,126 |
| Jan 23, 2026 | 3,060.00 | 3,080.00 | 2,985.00 | 2,995.00 | 2,995.00 | -2.12% | 5,168,939 |
| Jan 22, 2026 | 3,140.00 | 3,200.00 | 3,040.00 | 3,060.00 | 3,060.00 | -0.49% | 6,229,674 |
| Jan 21, 2026 | 3,235.00 | 3,235.00 | 3,010.00 | 3,075.00 | 3,075.00 | -4.95% | 9,398,045 |
| Jan 20, 2026 | 3,045.00 | 3,300.00 | 2,900.00 | 3,235.00 | 3,235.00 | 6.24% | 23,863,911 |
| Jan 19, 2026 | 3,000.00 | 3,120.00 | 2,925.00 | 3,045.00 | 3,045.00 | 1.50% | 9,520,500 |
| Jan 16, 2026 | 3,080.00 | 3,095.00 | 2,975.00 | 3,000.00 | 3,000.00 | -1.32% | 5,176,277 |
| Jan 15, 2026 | 3,025.00 | 3,105.00 | 2,930.00 | 3,040.00 | 3,040.00 | 0.66% | 7,515,321 |
| Jan 14, 2026 | 3,175.00 | 3,235.00 | 3,005.00 | 3,020.00 | 3,020.00 | -4.43% | 6,875,557 |
| Jan 13, 2026 | 3,120.00 | 3,385.00 | 3,085.00 | 3,160.00 | 3,160.00 | 2.10% | 15,824,991 |
| Jan 12, 2026 | 3,405.00 | 3,535.00 | 2,950.00 | 3,095.00 | 3,095.00 | -7.06% | 21,920,546 |
| Jan 9, 2026 | 3,010.00 | 3,435.00 | 2,840.00 | 3,330.00 | 3,330.00 | 13.07% | 46,067,947 |
| Jan 8, 2026 | 2,760.00 | 3,050.00 | 2,760.00 | 2,945.00 | 2,945.00 | 2.43% | 16,476,460 |
| Jan 7, 2026 | 2,875.00 | 3,095.00 | 2,710.00 | 2,875.00 | 2,754.83 | 1.23% | 24,235,860 |
| Jan 6, 2026 | 3,420.00 | 3,465.00 | 2,720.00 | 2,840.00 | 2,721.29 | -15.10% | 37,828,100 |
| Jan 5, 2026 | 2,955.00 | 3,430.00 | 2,880.00 | 3,345.00 | 3,205.18 | 19.46% | 48,477,000 |
| Jan 2, 2026 | 2,295.00 | 2,885.00 | 2,290.00 | 2,800.00 | 2,682.96 | 25.84% | 31,714,750 |
| Dec 30, 2025 | 2,310.00 | 2,310.00 | 2,220.00 | 2,225.00 | 2,132.00 | -3.68% | 2,116,273 |
| Dec 29, 2025 | 2,240.00 | 2,410.00 | 2,175.00 | 2,310.00 | 2,213.44 | 3.13% | 6,443,390 |
| Dec 26, 2025 | 2,305.00 | 2,345.00 | 2,205.00 | 2,240.00 | 2,146.37 | -2.18% | 2,470,419 |
| Dec 24, 2025 | 2,280.00 | 2,450.00 | 2,265.00 | 2,290.00 | 2,194.28 | 1.78% | 7,900,123 |
| Dec 23, 2025 | 2,165.00 | 2,330.00 | 2,135.00 | 2,250.00 | 2,155.95 | 3.93% | 7,207,736 |
| Dec 22, 2025 | 2,270.00 | 2,315.00 | 2,120.00 | 2,165.00 | 2,074.50 | -3.13% | 5,300,578 |
| Dec 19, 2025 | 2,325.00 | 2,330.00 | 2,195.00 | 2,235.00 | 2,141.58 | -3.87% | 3,407,826 |
| Dec 18, 2025 | 2,225.00 | 2,370.00 | 2,155.00 | 2,325.00 | 2,227.82 | 1.75% | 3,118,484 |
| Dec 17, 2025 | 2,500.00 | 2,540.00 | 2,260.00 | 2,285.00 | 2,189.49 | -6.54% | 4,909,507 |
| Dec 16, 2025 | 2,425.00 | 2,465.00 | 2,310.00 | 2,445.00 | 2,342.80 | 1.03% | 5,600,642 |
| Dec 15, 2025 | 2,295.00 | 2,480.00 | 2,225.00 | 2,420.00 | 2,318.84 | 3.42% | 7,704,769 |
| Dec 12, 2025 | 2,370.00 | 2,380.00 | 2,265.00 | 2,340.00 | 2,242.19 | -0.85% | 6,487,324 |
| Dec 11, 2025 | 2,230.00 | 2,395.00 | 2,165.00 | 2,360.00 | 2,261.35 | 8.76% | 11,660,010 |
| Dec 10, 2025 | 2,110.00 | 2,250.00 | 2,060.00 | 2,170.00 | 2,079.29 | 3.83% | 7,431,936 |
| Dec 9, 2025 | 2,025.00 | 2,130.00 | 1,971.00 | 2,090.00 | 2,002.64 | 3.21% | 7,126,550 |
| Dec 8, 2025 | 1,919.00 | 2,175.00 | 1,918.00 | 2,025.00 | 1,940.36 | -14.38% | 20,910,630 |
| Dec 5, 2025 | 2,360.00 | 2,475.00 | 2,250.00 | 2,365.00 | 2,266.14 | 0.21% | 7,030,033 |
| Dec 4, 2025 | 2,520.00 | 2,520.00 | 2,320.00 | 2,360.00 | 2,261.35 | -5.22% | 7,753,761 |
| Dec 3, 2025 | 2,595.00 | 2,600.00 | 2,475.00 | 2,490.00 | 2,385.92 | -4.05% | 8,844,113 |
| Dec 2, 2025 | 2,360.00 | 2,650.00 | 2,345.00 | 2,595.00 | 2,486.53 | 11.37% | 26,854,190 |