Skip to main content
Taihan Textile Co., Ltd. (KRX:001070)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,590.00
+40.00 (0.61%)
At close: Dec 5, 2025

Taihan Textile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,640.006,640.006,470.006,590.006,590.000.61%6,655
Dec 4, 20256,660.006,910.006,420.006,550.006,550.00-2.82%25,079
Dec 3, 20256,590.006,850.006,500.006,740.006,740.002.74%38,563
Dec 2, 20256,440.006,600.006,420.006,560.006,560.002.18%12,458
Dec 1, 20256,400.006,560.006,400.006,420.006,420.000.31%18,383
Nov 28, 20256,360.006,990.006,210.006,400.006,400.00-0.31%92,179
Nov 27, 20256,420.006,430.006,330.006,420.006,420.00-0.16%4,230
Nov 26, 20256,330.006,440.006,320.006,430.006,430.000.31%2,839
Nov 25, 20256,360.006,440.006,250.006,410.006,410.00-0.62%7,001
Nov 24, 20256,380.006,470.006,210.006,450.006,450.000.94%5,414
Nov 21, 20256,400.006,410.006,220.006,390.006,390.00-0.16%16,773
Nov 20, 20256,480.006,500.006,270.006,400.006,400.000.79%6,810
Nov 19, 20256,110.006,350.006,090.006,350.006,350.002.92%15,877
Nov 18, 20256,320.006,320.006,070.006,170.006,170.00-2.53%9,279
Nov 17, 20256,240.006,330.006,200.006,330.006,330.000.16%4,087
Nov 14, 20256,410.006,410.006,000.006,320.006,320.00-1.40%16,575
Nov 13, 20256,420.006,420.006,310.006,410.006,410.000.63%6,284
Nov 12, 20256,340.006,500.006,260.006,370.006,370.000.47%10,243
Nov 11, 20256,420.006,420.006,240.006,340.006,340.001.93%9,386
Nov 10, 20256,180.006,300.006,080.006,220.006,220.000.65%6,858
Nov 7, 20256,190.006,190.006,000.006,180.006,180.00-0.16%47,073
Nov 6, 20256,050.006,230.006,020.006,190.006,190.002.31%2,194
Nov 5, 20256,140.006,180.006,000.006,050.006,050.00-2.26%7,429
Nov 4, 20256,270.006,270.006,110.006,190.006,190.000.32%7,892
Nov 3, 20256,310.006,320.006,130.006,170.006,170.00-2.06%10,304
Oct 31, 20256,210.006,350.006,160.006,300.006,300.000.32%6,770
Oct 30, 20256,270.006,390.006,200.006,280.006,280.00-0.79%11,707
Oct 29, 20256,290.006,350.006,190.006,330.006,330.000.32%6,698
Oct 28, 20256,240.006,370.006,150.006,310.006,310.001.12%8,182
Oct 27, 20256,310.006,380.006,200.006,240.006,240.00-1.27%13,147
Oct 24, 20256,170.006,320.006,160.006,320.006,320.001.77%9,547
Oct 23, 20256,140.006,270.006,140.006,210.006,210.000.49%2,524
Oct 22, 20256,210.006,290.006,100.006,180.006,180.00-0.48%1,065
Oct 21, 20256,250.006,270.006,090.006,210.006,210.00-1.43%18,782
Oct 20, 20256,150.006,300.006,070.006,300.006,300.000.80%21,876
Oct 17, 20256,490.006,490.006,200.006,250.006,250.00-2.50%5,302
Oct 16, 20256,320.006,490.006,300.006,410.006,410.000.47%5,115
Oct 15, 20256,330.006,390.006,320.006,380.006,380.001.27%1,209
Oct 14, 20256,370.006,470.006,200.006,300.006,300.00-0.79%3,912
Oct 13, 20256,230.006,490.006,150.006,350.006,350.000.79%18,457
Oct 10, 20256,520.006,520.006,270.006,300.006,300.00-3.52%8,877
Oct 2, 20256,580.006,580.006,340.006,530.006,530.000.93%11,966
Oct 1, 20256,540.006,540.006,320.006,470.006,470.001.73%6,917
Sep 30, 20256,590.006,590.006,360.006,360.006,360.00-2.00%8,139
Sep 29, 20256,320.006,600.006,310.006,490.006,490.001.56%10,907
Sep 26, 20256,380.006,580.006,220.006,390.006,390.00-0.31%6,764
Sep 25, 20256,510.006,540.006,380.006,410.006,410.00-3.03%5,385
Sep 24, 20256,650.006,650.006,410.006,610.006,610.00-0.90%9,251
Sep 23, 20256,570.006,670.006,470.006,670.006,670.001.21%10,591
Sep 22, 20256,440.006,600.006,400.006,590.006,590.001.38%9,033
Sep 19, 20256,800.006,800.006,460.006,500.006,500.00-2.26%17,188
Sep 18, 20256,770.006,810.006,650.006,650.006,650.00-1.92%3,621
Sep 17, 20256,640.006,790.006,420.006,780.006,780.002.11%16,495
Sep 16, 20256,750.006,910.006,560.006,640.006,640.00-1.63%9,052
Sep 15, 20256,590.006,850.006,580.006,750.006,750.001.50%11,412
Sep 12, 20256,560.006,660.006,500.006,650.006,650.001.37%4,253
Sep 11, 20256,550.006,620.006,550.006,560.006,560.00-1.06%7,461
Sep 10, 20256,480.006,650.006,430.006,630.006,630.001.53%12,326
Sep 9, 20256,560.006,840.006,450.006,530.006,530.00-0.46%11,100
Sep 8, 20256,600.006,700.006,440.006,560.006,560.000.61%3,725
Sep 5, 20256,400.006,550.006,400.006,520.006,520.001.40%9,032
Sep 4, 20256,430.006,530.006,370.006,430.006,430.00-0.46%7,830
Sep 3, 20256,500.006,530.006,410.006,460.006,460.00-0.77%4,199
Sep 2, 20256,600.006,600.006,430.006,510.006,510.00-1.36%10,951
Sep 1, 20256,410.006,670.006,400.006,600.006,600.001.54%7,607
Aug 29, 20256,730.006,730.006,420.006,500.006,500.00-1.37%8,035
Aug 28, 20256,260.006,740.006,200.006,590.006,590.005.27%30,218
Aug 27, 20256,220.006,350.006,200.006,260.006,260.000.64%20,170
Aug 26, 20256,300.006,300.006,210.006,220.006,220.00-0.80%3,466
Aug 25, 20256,200.006,320.006,200.006,270.006,270.001.13%4,551
Aug 22, 20256,300.006,330.006,170.006,200.006,200.00-0.96%4,820
Aug 21, 20256,090.006,350.006,010.006,260.006,260.002.79%9,266
Aug 20, 20256,160.006,280.005,920.006,090.006,090.00-2.09%12,745
Aug 19, 20256,270.006,320.006,170.006,220.006,220.00-0.80%5,122
Aug 18, 20256,400.006,400.006,220.006,270.006,270.00-1.42%3,825
Aug 14, 20256,350.006,400.006,310.006,360.006,360.000.16%4,474
Aug 13, 20256,510.006,550.006,330.006,350.006,350.00-2.01%9,715
Aug 12, 20256,600.006,610.006,430.006,480.006,480.00-0.31%2,414
Aug 11, 20256,620.006,620.006,480.006,500.006,500.00-1.07%12,479
Aug 8, 20256,550.006,660.006,450.006,570.006,570.000.46%12,196
Aug 7, 20256,580.006,670.006,510.006,540.006,540.00-0.46%6,855
Aug 6, 20256,430.006,590.006,420.006,570.006,570.000.92%2,754
Aug 5, 20256,500.006,660.006,460.006,510.006,510.000.93%12,204
Aug 4, 20256,420.006,500.006,190.006,450.006,450.001.26%11,603
Aug 1, 20256,600.006,740.006,170.006,370.006,370.00-3.19%36,024
Jul 31, 20256,720.006,800.006,570.006,580.006,580.00-1.64%8,055
Jul 30, 20256,600.006,720.006,540.006,690.006,690.001.52%9,650
Jul 29, 20256,510.006,670.006,410.006,590.006,590.000.46%11,736
Jul 28, 20256,730.006,730.006,510.006,560.006,560.00-2.38%19,984
Jul 25, 20256,670.006,870.006,650.006,720.006,720.00-0.15%6,901
Jul 24, 20257,030.007,040.006,720.006,730.006,730.00-5.08%22,457
Jul 23, 20257,180.007,180.006,840.007,090.007,090.00-1.25%16,380
Jul 22, 20257,020.007,180.006,960.007,180.007,180.002.87%23,646
Jul 21, 20257,070.007,120.006,970.006,980.006,980.00-2.10%8,518
Jul 18, 20257,220.007,220.006,990.007,130.007,130.00-1.25%23,729
Jul 17, 20257,270.007,480.007,130.007,220.007,220.00-0.69%21,393
Jul 16, 20257,600.007,600.007,250.007,270.007,270.00-4.34%23,612
Jul 15, 20257,770.007,770.007,550.007,600.007,600.00-2.19%25,285
Jul 14, 20257,430.007,820.007,270.007,770.007,770.005.00%62,061
Jul 11, 20257,230.007,560.007,200.007,400.007,400.003.06%84,599