Skip to main content
Taihan Textile Co., Ltd. (KRX:001070)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,960.00
+260.00 (3.88%)
Apr 29, 2026, 3:30 PM KST

Taihan Textile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,720.006,990.006,610.006,960.006,960.003.88%40,054
Apr 28, 20266,680.006,750.006,630.006,700.006,700.00-0.30%4,849
Apr 27, 20266,680.006,760.006,660.006,720.006,720.000.60%4,327
Apr 24, 20266,600.006,720.006,550.006,680.006,680.001.21%8,916
Apr 23, 20266,720.006,720.006,550.006,600.006,600.000.15%8,624
Apr 22, 20266,680.006,700.006,560.006,590.006,590.00-1.35%16,766
Apr 21, 20266,770.006,810.006,640.006,680.006,680.00-0.74%14,328
Apr 20, 20266,780.006,890.006,720.006,730.006,730.00-0.59%8,764
Apr 17, 20266,900.006,900.006,740.006,770.006,770.00-1.60%8,926
Apr 16, 20266,750.006,880.006,750.006,880.006,880.002.08%6,084
Apr 15, 20266,750.006,800.006,710.006,740.006,740.00-7,874
Apr 14, 20266,720.006,840.006,710.006,740.006,740.000.30%13,177
Apr 13, 20266,680.006,850.006,650.006,720.006,720.00-0.15%9,403
Apr 10, 20266,700.006,790.006,550.006,730.006,730.000.90%21,259
Apr 9, 20266,840.006,840.006,630.006,670.006,670.00-2.49%10,118
Apr 8, 20266,800.006,900.006,700.006,840.006,840.002.09%29,030
Apr 7, 20266,770.006,770.006,570.006,700.006,700.00-1.03%16,460
Apr 6, 20266,800.006,920.006,650.006,770.006,770.00-0.44%13,984
Apr 3, 20266,750.006,910.006,650.006,800.006,800.001.49%15,043
Apr 2, 20266,890.006,910.006,590.006,700.006,700.00-0.89%23,703
Apr 1, 20266,650.006,990.006,650.006,760.006,760.002.42%19,318
Mar 31, 20266,860.006,870.006,490.006,600.006,600.00-3.93%22,515
Mar 30, 20266,620.006,910.006,610.006,870.006,870.000.15%21,802
Mar 27, 20266,950.006,950.006,750.006,860.006,860.00-1.29%11,867
Mar 26, 20266,930.006,990.006,880.006,950.006,950.00-0.57%7,857
Mar 25, 20267,000.007,050.006,890.006,990.006,990.000.43%14,012
Mar 24, 20266,900.006,980.006,800.006,960.006,960.002.35%13,218
Mar 23, 20266,980.007,200.006,670.006,800.006,800.00-4.36%38,265
Mar 20, 20266,640.007,120.006,600.007,110.007,110.007.08%38,165
Mar 19, 20266,640.006,780.006,520.006,640.006,640.00-0.75%12,850
Mar 18, 20266,650.006,740.006,630.006,690.006,690.000.60%13,633
Mar 17, 20266,920.006,920.006,650.006,650.006,650.00-1.92%20,605
Mar 16, 20266,800.006,980.006,720.006,780.006,780.00-0.29%11,984
Mar 13, 20266,790.006,910.006,670.006,800.006,800.00-0.44%10,364
Mar 12, 20266,860.007,030.006,810.006,830.006,830.00-0.73%15,965
Mar 11, 20266,830.007,140.006,800.006,880.006,880.003.30%31,783
Mar 10, 20266,700.006,880.006,660.006,660.006,660.001.22%12,944
Mar 9, 20266,650.006,680.006,360.006,580.006,580.00-1.79%31,092
Mar 6, 20266,700.006,840.006,530.006,700.006,700.000.45%47,919
Mar 5, 20266,380.006,760.006,380.006,670.006,670.005.87%30,432
Mar 4, 20266,920.006,980.006,010.006,300.006,300.00-11.39%76,310
Mar 3, 20267,450.007,450.006,810.007,110.007,110.00-4.82%87,957
Feb 27, 20267,550.007,820.007,170.007,470.007,470.000.13%65,118
Feb 26, 20268,540.008,570.007,150.007,460.007,460.00-12.75%112,468
Feb 25, 20268,680.008,740.008,200.008,550.008,550.002.27%76,500
Feb 24, 20269,440.009,460.008,240.008,360.008,360.00-5.00%188,084
Feb 23, 20267,570.009,000.007,400.008,800.008,800.0023.25%356,282
Feb 20, 20267,090.007,240.007,050.007,140.007,140.00-15,199
Feb 19, 20267,150.007,330.007,000.007,140.007,140.00-0.14%29,056
Feb 13, 20267,180.007,300.007,040.007,150.007,150.00-19,771
Feb 12, 20266,800.007,250.006,760.007,150.007,150.005.15%33,470
Feb 11, 20266,700.006,820.006,650.006,800.006,800.001.04%24,322
Feb 10, 20266,640.006,810.006,600.006,730.006,730.001.51%17,567
Feb 9, 20266,630.006,690.006,510.006,630.006,630.000.61%18,915
Feb 6, 20266,770.006,770.006,520.006,590.006,590.00-4.08%27,326
Feb 5, 20266,900.007,290.006,720.006,870.006,870.000.88%96,091
Feb 4, 20266,700.006,900.006,470.006,810.006,810.004.45%34,142
Feb 3, 20266,450.006,520.006,450.006,520.006,520.000.93%12,371
Feb 2, 20266,400.006,780.006,350.006,460.006,460.000.16%32,368
Jan 30, 20266,470.006,470.006,310.006,450.006,450.00-0.15%15,783
Jan 29, 20266,400.006,490.006,300.006,460.006,460.000.94%12,957
Jan 28, 20266,370.006,450.006,300.006,400.006,400.000.47%18,242
Jan 27, 20266,420.006,420.006,350.006,370.006,370.00-0.78%7,030
Jan 26, 20266,660.006,700.006,200.006,420.006,420.00-0.93%12,646
Jan 23, 20266,400.006,590.006,310.006,480.006,480.001.25%12,310
Jan 22, 20266,510.006,510.006,330.006,400.006,400.00-0.16%6,176
Jan 21, 20266,530.006,570.006,240.006,410.006,410.00-1.84%2,951
Jan 20, 20266,450.006,600.006,400.006,530.006,530.001.08%9,671
Jan 19, 20266,440.006,520.006,360.006,460.006,460.000.31%6,614
Jan 16, 20266,470.006,660.006,350.006,440.006,440.00-0.46%12,208
Jan 15, 20266,360.006,530.006,360.006,470.006,470.000.94%10,070
Jan 14, 20266,320.006,410.006,150.006,410.006,410.002.89%10,139
Jan 13, 20266,100.006,260.006,100.006,230.006,230.001.47%11,522
Jan 12, 20266,190.006,250.006,120.006,140.006,140.00-0.81%7,995
Jan 9, 20266,130.006,190.006,090.006,190.006,190.000.98%3,554
Jan 8, 20266,240.006,240.006,120.006,130.006,130.00-1.76%9,154
Jan 7, 20266,330.006,330.006,200.006,240.006,240.00-1.42%6,339
Jan 6, 20266,300.006,330.006,200.006,330.006,330.00-0.47%9,060
Jan 5, 20266,310.006,360.006,170.006,360.006,360.001.11%7,416
Jan 2, 20266,420.006,420.006,240.006,290.006,290.00-2.02%15,569
Dec 30, 20256,360.006,420.006,250.006,420.006,420.00-0.16%14,634
Dec 29, 20256,430.006,440.006,320.006,430.006,430.00-9,528
Dec 26, 20256,470.006,470.006,350.006,430.006,430.00-1.23%17,358
Dec 24, 20256,590.006,590.006,320.006,510.006,510.000.93%28,160
Dec 23, 20256,800.006,800.006,370.006,450.006,450.00-2.57%22,697
Dec 22, 20256,730.006,760.006,550.006,620.006,620.00-1.05%11,413
Dec 19, 20256,800.006,800.006,590.006,690.006,690.001.52%23,877
Dec 18, 20256,800.006,800.006,490.006,590.006,590.00-1.93%35,246
Dec 17, 20256,720.006,880.006,640.006,720.006,720.00-0.15%22,395
Dec 16, 20256,720.006,790.006,560.006,730.006,730.00-0.15%22,894
Dec 15, 20256,760.006,980.006,630.006,740.006,740.00-0.44%55,978
Dec 12, 20256,520.006,960.006,490.006,770.006,770.005.12%54,728
Dec 11, 20256,390.006,620.006,330.006,440.006,440.00-0.77%15,148
Dec 10, 20256,450.006,500.006,380.006,490.006,490.00-0.15%9,172
Dec 9, 20256,440.006,530.006,390.006,500.006,500.000.15%8,920
Dec 8, 20256,520.006,550.006,330.006,490.006,490.00-1.52%11,759
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