Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea
· Delayed Price · Currency is KRW 23,250
+550 (2.42%)
At close: Dec 5, 2025
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,800.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.42% | 3,007,361 |
| Dec 4, 2025 | 23,000.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.09% | 1,509,716 |
| Dec 3, 2025 | 23,150.00 | 23,250.00 | 22,150.00 | 22,950.00 | 22,950.00 | 0.66% | 2,780,674 |
| Dec 2, 2025 | 21,650.00 | 22,950.00 | 21,500.00 | 22,800.00 | 22,800.00 | 5.80% | 3,550,942 |
| Dec 1, 2025 | 22,450.00 | 22,500.00 | 21,350.00 | 21,550.00 | 21,550.00 | -2.93% | 2,350,393 |
| Nov 28, 2025 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | -0.45% | 2,004,260 |
| Nov 27, 2025 | 22,500.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.45% | 2,693,687 |
| Nov 26, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 22,200.00 | 22,200.00 | 1.60% | 2,043,385 |
| Nov 25, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.23% | 2,784,239 |
| Nov 24, 2025 | 22,850.00 | 23,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | -3.11% | 3,926,355 |
| Nov 21, 2025 | 22,900.00 | 23,600.00 | 22,400.00 | 22,500.00 | 22,500.00 | -6.64% | 3,598,938 |
| Nov 20, 2025 | 23,800.00 | 24,900.00 | 23,600.00 | 24,100.00 | 24,100.00 | 4.78% | 5,442,713 |
| Nov 19, 2025 | 23,700.00 | 23,900.00 | 22,375.00 | 23,000.00 | 23,000.00 | -2.75% | 4,506,885 |
| Nov 18, 2025 | 24,550.00 | 24,950.00 | 23,500.00 | 23,650.00 | 23,650.00 | -4.44% | 4,127,379 |
| Nov 17, 2025 | 25,350.00 | 25,750.00 | 24,350.00 | 24,750.00 | 24,750.00 | -0.80% | 3,515,971 |
| Nov 14, 2025 | 26,100.00 | 26,150.00 | 24,850.00 | 24,950.00 | 24,950.00 | -7.08% | 6,611,110 |
| Nov 13, 2025 | 25,700.00 | 27,200.00 | 25,350.00 | 26,850.00 | 26,850.00 | 4.88% | 11,112,580 |
| Nov 12, 2025 | 25,300.00 | 26,450.00 | 24,750.00 | 25,600.00 | 25,600.00 | 1.79% | 5,771,836 |
| Nov 11, 2025 | 25,200.00 | 26,200.00 | 24,650.00 | 25,150.00 | 25,150.00 | 0.80% | 7,547,283 |
| Nov 10, 2025 | 24,850.00 | 25,150.00 | 23,450.00 | 24,950.00 | 24,950.00 | 0.81% | 5,949,023 |
| Nov 7, 2025 | 23,300.00 | 26,700.00 | 23,300.00 | 24,750.00 | 24,750.00 | 1.02% | 14,306,970 |
| Nov 6, 2025 | 27,200.00 | 27,250.00 | 24,100.00 | 24,500.00 | 24,500.00 | -6.84% | 11,357,840 |
| Nov 5, 2025 | 25,900.00 | 27,000.00 | 24,550.00 | 26,300.00 | 26,300.00 | -2.95% | 16,766,560 |
| Nov 4, 2025 | 26,950.00 | 28,650.00 | 26,200.00 | 27,100.00 | 27,100.00 | 7.75% | 11,606,390 |
| Nov 3, 2025 | 25,200.00 | 25,600.00 | 24,300.00 | 25,150.00 | 25,150.00 | 3.93% | 5,556,885 |
| Oct 31, 2025 | 21,850.00 | 25,400.00 | 21,350.00 | 24,200.00 | 24,200.00 | 14.96% | 17,592,320 |
| Oct 30, 2025 | 21,400.00 | 21,950.00 | 20,100.00 | 21,050.00 | 21,050.00 | -3.00% | 5,694,316 |
| Oct 29, 2025 | 20,700.00 | 21,900.00 | 20,100.00 | 21,700.00 | 21,700.00 | 8.66% | 9,265,307 |
| Oct 28, 2025 | 19,700.00 | 20,600.00 | 19,210.00 | 19,970.00 | 19,970.00 | 5.33% | 9,534,545 |
| Oct 27, 2025 | 18,880.00 | 19,550.00 | 18,750.00 | 18,960.00 | 18,960.00 | 1.66% | 5,153,246 |
| Oct 24, 2025 | 19,070.00 | 19,470.00 | 18,320.00 | 18,650.00 | 18,650.00 | 4.02% | 8,224,071 |
| Oct 23, 2025 | 17,660.00 | 18,140.00 | 17,580.00 | 17,930.00 | 17,930.00 | 1.64% | 3,323,743 |
| Oct 22, 2025 | 17,630.00 | 17,780.00 | 17,210.00 | 17,640.00 | 17,640.00 | 0.11% | 1,234,466 |
| Oct 21, 2025 | 17,950.00 | 18,080.00 | 17,550.00 | 17,620.00 | 17,620.00 | -1.18% | 1,785,574 |
| Oct 20, 2025 | 17,660.00 | 17,940.00 | 17,280.00 | 17,830.00 | 17,830.00 | 1.48% | 1,707,010 |
| Oct 17, 2025 | 17,730.00 | 18,280.00 | 17,430.00 | 17,570.00 | 17,570.00 | -1.84% | 2,723,747 |
| Oct 16, 2025 | 18,150.00 | 18,150.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.34% | 2,813,352 |
| Oct 15, 2025 | 17,460.00 | 17,690.00 | 17,140.00 | 17,490.00 | 17,490.00 | 1.45% | 2,279,993 |
| Oct 14, 2025 | 18,650.00 | 18,660.00 | 17,000.00 | 17,240.00 | 17,240.00 | -4.96% | 5,748,043 |
| Oct 13, 2025 | 15,970.00 | 18,280.00 | 15,960.00 | 18,140.00 | 18,140.00 | 10.07% | 13,621,220 |
| Oct 10, 2025 | 16,170.00 | 16,500.00 | 16,030.00 | 16,480.00 | 16,480.00 | 3.26% | 2,019,023 |
| Oct 2, 2025 | 15,650.00 | 16,300.00 | 15,650.00 | 15,960.00 | 15,960.00 | 2.97% | 1,684,303 |
| Oct 1, 2025 | 15,700.00 | 15,710.00 | 15,380.00 | 15,500.00 | 15,500.00 | -0.13% | 658,518 |
| Sep 30, 2025 | 15,080.00 | 15,620.00 | 15,000.00 | 15,520.00 | 15,520.00 | 2.92% | 789,710 |
| Sep 29, 2025 | 15,250.00 | 15,290.00 | 15,080.00 | 15,080.00 | 15,080.00 | -0.53% | 516,504 |
| Sep 26, 2025 | 15,580.00 | 15,590.00 | 15,080.00 | 15,160.00 | 15,160.00 | -2.38% | 781,502 |
| Sep 25, 2025 | 15,850.00 | 15,890.00 | 15,500.00 | 15,530.00 | 15,530.00 | -1.33% | 602,227 |
| Sep 24, 2025 | 16,040.00 | 16,070.00 | 15,680.00 | 15,740.00 | 15,740.00 | -1.19% | 643,687 |
| Sep 23, 2025 | 16,030.00 | 16,330.00 | 15,920.00 | 15,930.00 | 15,930.00 | 0.19% | 860,370 |
| Sep 22, 2025 | 15,940.00 | 16,260.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.19% | 952,118 |
| Sep 19, 2025 | 16,010.00 | 16,110.00 | 15,810.00 | 15,930.00 | 15,930.00 | 0.38% | 727,560 |
| Sep 18, 2025 | 16,120.00 | 16,230.00 | 15,830.00 | 15,870.00 | 15,870.00 | -0.81% | 910,496 |
| Sep 17, 2025 | 16,170.00 | 16,290.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.78% | 766,140 |
| Sep 16, 2025 | 16,320.00 | 16,420.00 | 16,110.00 | 16,290.00 | 16,290.00 | 0.31% | 916,331 |
| Sep 15, 2025 | 16,340.00 | 16,380.00 | 16,110.00 | 16,240.00 | 16,240.00 | -1.40% | 814,367 |
| Sep 12, 2025 | 16,590.00 | 16,610.00 | 16,310.00 | 16,470.00 | 16,470.00 | -1.50% | 1,201,314 |
| Sep 11, 2025 | 16,480.00 | 16,750.00 | 16,150.00 | 16,720.00 | 16,720.00 | 3.40% | 2,296,166 |
| Sep 10, 2025 | 15,710.00 | 16,330.00 | 15,550.00 | 16,170.00 | 16,170.00 | 4.93% | 2,201,837 |
| Sep 9, 2025 | 14,910.00 | 15,590.00 | 14,870.00 | 15,410.00 | 15,410.00 | 3.84% | 1,508,424 |
| Sep 8, 2025 | 15,170.00 | 15,170.00 | 14,740.00 | 14,840.00 | 14,840.00 | -2.37% | 1,197,261 |
| Sep 5, 2025 | 15,170.00 | 15,290.00 | 15,120.00 | 15,200.00 | 15,200.00 | 0.26% | 369,802 |
| Sep 4, 2025 | 15,310.00 | 15,370.00 | 15,090.00 | 15,160.00 | 15,160.00 | -0.85% | 598,219 |
| Sep 3, 2025 | 15,190.00 | 15,420.00 | 15,190.00 | 15,290.00 | 15,290.00 | 0.33% | 496,200 |
| Sep 2, 2025 | 15,400.00 | 15,530.00 | 15,200.00 | 15,240.00 | 15,240.00 | -0.13% | 486,824 |
| Sep 1, 2025 | 15,590.00 | 15,680.00 | 15,230.00 | 15,260.00 | 15,260.00 | -2.62% | 538,484 |
| Aug 29, 2025 | 15,840.00 | 16,040.00 | 15,630.00 | 15,670.00 | 15,670.00 | -0.70% | 708,509 |
| Aug 28, 2025 | 15,910.00 | 15,910.00 | 15,710.00 | 15,780.00 | 15,780.00 | -1.68% | 618,482 |
| Aug 27, 2025 | 16,120.00 | 16,180.00 | 15,960.00 | 16,050.00 | 16,050.00 | 0.31% | 637,983 |
| Aug 26, 2025 | 16,230.00 | 16,240.00 | 15,950.00 | 16,000.00 | 16,000.00 | 0.69% | 794,382 |
| Aug 25, 2025 | 15,930.00 | 16,020.00 | 15,770.00 | 15,890.00 | 15,890.00 | 0.95% | 433,176 |
| Aug 22, 2025 | 15,580.00 | 15,930.00 | 15,580.00 | 15,740.00 | 15,740.00 | 1.61% | 696,079 |
| Aug 21, 2025 | 15,600.00 | 15,750.00 | 15,450.00 | 15,490.00 | 15,490.00 | -0.51% | 693,623 |
| Aug 20, 2025 | 15,570.00 | 15,750.00 | 15,180.00 | 15,570.00 | 15,570.00 | -2.81% | 1,451,445 |
| Aug 19, 2025 | 16,350.00 | 16,550.00 | 16,010.00 | 16,020.00 | 16,020.00 | -1.96% | 902,235 |
| Aug 18, 2025 | 16,620.00 | 16,700.00 | 16,320.00 | 16,340.00 | 16,340.00 | -2.74% | 814,141 |
| Aug 14, 2025 | 16,700.00 | 16,830.00 | 16,450.00 | 16,800.00 | 16,800.00 | 0.60% | 917,903 |
| Aug 13, 2025 | 16,950.00 | 16,970.00 | 16,420.00 | 16,700.00 | 16,700.00 | 0.18% | 1,095,702 |
| Aug 12, 2025 | 17,000.00 | 17,460.00 | 16,610.00 | 16,670.00 | 16,670.00 | -1.94% | 2,188,399 |
| Aug 11, 2025 | 17,670.00 | 17,860.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1.74% | 4,801,069 |
| Aug 8, 2025 | 16,810.00 | 16,810.00 | 16,470.00 | 16,710.00 | 16,710.00 | -0.77% | 1,051,953 |
| Aug 7, 2025 | 16,470.00 | 16,990.00 | 16,300.00 | 16,840.00 | 16,840.00 | 2.56% | 2,218,581 |
| Aug 6, 2025 | 16,260.00 | 16,440.00 | 16,040.00 | 16,420.00 | 16,420.00 | -0.18% | 950,948 |
| Aug 5, 2025 | 16,190.00 | 16,550.00 | 16,040.00 | 16,450.00 | 16,450.00 | 3.59% | 2,132,151 |
| Aug 4, 2025 | 15,050.00 | 16,090.00 | 15,010.00 | 15,880.00 | 15,880.00 | 5.10% | 2,005,202 |
| Aug 1, 2025 | 16,120.00 | 16,130.00 | 15,100.00 | 15,110.00 | 15,110.00 | -3.94% | 1,663,862 |
| Jul 31, 2025 | 15,630.00 | 16,180.00 | 15,630.00 | 15,730.00 | 15,730.00 | 0.77% | 1,247,477 |
| Jul 30, 2025 | 15,790.00 | 15,980.00 | 15,560.00 | 15,610.00 | 15,610.00 | -1.08% | 638,582 |
| Jul 29, 2025 | 15,860.00 | 15,910.00 | 15,470.00 | 15,780.00 | 15,780.00 | -0.63% | 900,407 |
| Jul 28, 2025 | 15,860.00 | 15,980.00 | 15,750.00 | 15,880.00 | 15,880.00 | 0.38% | 770,127 |
| Jul 25, 2025 | 15,870.00 | 16,000.00 | 15,750.00 | 15,820.00 | 15,820.00 | -1.00% | 589,560 |
| Jul 24, 2025 | 16,300.00 | 16,330.00 | 15,960.00 | 15,980.00 | 15,980.00 | -1.48% | 1,118,974 |
| Jul 23, 2025 | 15,970.00 | 16,590.00 | 15,900.00 | 16,220.00 | 16,220.00 | 2.85% | 1,847,054 |
| Jul 22, 2025 | 16,160.00 | 16,160.00 | 15,650.00 | 15,770.00 | 15,770.00 | -1.56% | 829,771 |
| Jul 21, 2025 | 15,980.00 | 16,080.00 | 15,850.00 | 16,020.00 | 16,020.00 | 0.13% | 698,760 |
| Jul 18, 2025 | 16,030.00 | 16,150.00 | 15,760.00 | 16,000.00 | 16,000.00 | 0.63% | 788,440 |
| Jul 17, 2025 | 16,200.00 | 16,200.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 738,014 |
| Jul 16, 2025 | 16,000.00 | 16,250.00 | 15,760.00 | 15,900.00 | 15,900.00 | -0.75% | 924,645 |
| Jul 15, 2025 | 16,020.00 | 16,110.00 | 15,780.00 | 16,020.00 | 16,020.00 | 2.17% | 1,020,669 |
| Jul 14, 2025 | 15,860.00 | 15,900.00 | 15,560.00 | 15,680.00 | 15,680.00 | -1.45% | 767,009 |
| Jul 11, 2025 | 16,190.00 | 16,210.00 | 15,910.00 | 15,910.00 | 15,910.00 | -0.87% | 697,585 |