Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea
· Delayed Price · Currency is KRW 28,700
-1,550 (-5.12%)
Last updated: Mar 9, 2026, 2:46 PM KST
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28,050.00 | 28,950.00 | 27,150.00 | 28,750.00 | 28,750.00 | -4.96% | 3,428,001 |
| Mar 6, 2026 | 28,950.00 | 32,400.00 | 28,400.00 | 30,250.00 | 30,250.00 | 3.77% | 6,026,541 |
| Mar 5, 2026 | 29,500.00 | 30,450.00 | 28,400.00 | 29,150.00 | 29,150.00 | 11.90% | 6,226,054 |
| Mar 4, 2026 | 29,700.00 | 30,850.00 | 25,250.00 | 26,050.00 | 26,050.00 | -18.72% | 9,683,084 |
| Mar 3, 2026 | 35,100.00 | 36,350.00 | 32,050.00 | 32,050.00 | 32,050.00 | -10.97% | 7,328,496 |
| Feb 27, 2026 | 35,200.00 | 37,350.00 | 34,600.00 | 36,000.00 | 36,000.00 | 1.84% | 8,438,374 |
| Feb 26, 2026 | 34,150.00 | 36,850.00 | 34,000.00 | 35,350.00 | 35,350.00 | 3.97% | 11,274,730 |
| Feb 25, 2026 | 35,400.00 | 36,350.00 | 33,900.00 | 34,000.00 | 34,000.00 | 0.29% | 7,830,167 |
| Feb 24, 2026 | 34,250.00 | 34,550.00 | 32,900.00 | 33,900.00 | 33,900.00 | -1.02% | 5,155,819 |
| Feb 23, 2026 | 33,500.00 | 35,650.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4.10% | 16,486,140 |
| Feb 20, 2026 | 32,650.00 | 33,700.00 | 32,000.00 | 32,900.00 | 32,900.00 | 0.77% | 5,095,342 |
| Feb 19, 2026 | 32,050.00 | 33,100.00 | 31,550.00 | 32,650.00 | 32,650.00 | 3.49% | 4,157,201 |
| Feb 13, 2026 | 31,450.00 | 32,475.00 | 30,400.00 | 31,550.00 | 31,550.00 | -0.94% | 4,056,573 |
| Feb 12, 2026 | 31,400.00 | 33,000.00 | 30,450.00 | 31,850.00 | 31,850.00 | 2.74% | 7,027,833 |
| Feb 11, 2026 | 30,900.00 | 31,400.00 | 30,550.00 | 31,000.00 | 31,000.00 | -0.32% | 1,815,165 |
| Feb 10, 2026 | 32,100.00 | 32,150.00 | 30,600.00 | 31,100.00 | 31,100.00 | -1.43% | 2,037,564 |
| Feb 9, 2026 | 31,550.00 | 32,400.00 | 30,800.00 | 31,550.00 | 31,550.00 | 4.30% | 3,526,863 |
| Feb 6, 2026 | 30,500.00 | 30,800.00 | 28,700.00 | 30,250.00 | 30,250.00 | -4.87% | 4,463,063 |
| Feb 5, 2026 | 34,000.00 | 34,050.00 | 31,450.00 | 31,800.00 | 31,800.00 | -5.07% | 5,018,052 |
| Feb 4, 2026 | 30,450.00 | 34,450.00 | 30,050.00 | 33,500.00 | 33,500.00 | 8.77% | 13,240,835 |
| Feb 3, 2026 | 27,400.00 | 31,500.00 | 26,850.00 | 30,800.00 | 30,800.00 | 15.57% | 15,604,507 |
| Feb 2, 2026 | 28,700.00 | 29,300.00 | 26,350.00 | 26,650.00 | 26,650.00 | -9.35% | 4,644,657 |
| Jan 30, 2026 | 29,300.00 | 30,450.00 | 28,500.00 | 29,400.00 | 29,400.00 | 3.89% | 9,619,578 |
| Jan 29, 2026 | 26,800.00 | 29,000.00 | 26,250.00 | 28,300.00 | 28,300.00 | 4.81% | 6,728,456 |
| Jan 28, 2026 | 27,050.00 | 27,300.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.93% | 2,434,105 |
| Jan 27, 2026 | 27,400.00 | 27,500.00 | 26,450.00 | 26,750.00 | 26,750.00 | 0.56% | 2,189,271 |
| Jan 26, 2026 | 27,600.00 | 27,600.00 | 26,500.00 | 26,600.00 | 26,600.00 | -2.56% | 2,727,012 |
| Jan 23, 2026 | 28,300.00 | 28,450.00 | 27,050.00 | 27,300.00 | 27,300.00 | -3.02% | 3,725,229 |
| Jan 22, 2026 | 27,650.00 | 29,650.00 | 27,450.00 | 28,150.00 | 28,150.00 | 4.65% | 13,489,437 |
| Jan 21, 2026 | 27,850.00 | 28,350.00 | 26,450.00 | 26,900.00 | 26,900.00 | -3.76% | 4,811,052 |
| Jan 20, 2026 | 25,850.00 | 29,250.00 | 25,100.00 | 27,950.00 | 27,950.00 | 7.50% | 14,055,836 |
| Jan 19, 2026 | 26,150.00 | 26,250.00 | 25,650.00 | 26,000.00 | 26,000.00 | 0.97% | 1,862,901 |
| Jan 16, 2026 | 26,100.00 | 26,250.00 | 25,450.00 | 25,750.00 | 25,750.00 | -0.58% | 1,929,761 |
| Jan 15, 2026 | 25,850.00 | 26,000.00 | 25,550.00 | 25,900.00 | 25,900.00 | 0.58% | 1,571,911 |
| Jan 14, 2026 | 26,300.00 | 26,950.00 | 25,500.00 | 25,750.00 | 25,750.00 | -2.83% | 2,992,373 |
| Jan 13, 2026 | 28,250.00 | 28,900.00 | 26,250.00 | 26,500.00 | 26,500.00 | -1.30% | 6,827,147 |
| Jan 12, 2026 | 26,950.00 | 27,250.00 | 26,250.00 | 26,850.00 | 26,850.00 | 3.07% | 3,861,716 |
| Jan 9, 2026 | 26,200.00 | 26,250.00 | 24,950.00 | 26,050.00 | 26,050.00 | 0.39% | 2,159,117 |
| Jan 8, 2026 | 26,550.00 | 26,700.00 | 25,900.00 | 25,950.00 | 25,950.00 | -1.33% | 2,143,859 |
| Jan 7, 2026 | 26,800.00 | 27,350.00 | 25,700.00 | 26,300.00 | 26,300.00 | 0.77% | 4,341,062 |
| Jan 6, 2026 | 26,950.00 | 27,000.00 | 25,350.00 | 26,100.00 | 26,100.00 | 1.56% | 4,777,032 |
| Jan 5, 2026 | 24,150.00 | 25,850.00 | 23,850.00 | 25,700.00 | 25,700.00 | 7.98% | 5,939,875 |
| Jan 2, 2026 | 23,050.00 | 24,050.00 | 22,550.00 | 23,800.00 | 23,800.00 | 3.93% | 1,890,667 |
| Dec 30, 2025 | 23,250.00 | 23,450.00 | 22,600.00 | 22,900.00 | 22,900.00 | -3.58% | 2,178,173 |
| Dec 29, 2025 | 21,900.00 | 24,200.00 | 21,900.00 | 23,750.00 | 23,750.00 | 8.45% | 6,622,251 |
| Dec 26, 2025 | 22,750.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,900.00 | -2.88% | 1,758,528 |
| Dec 24, 2025 | 22,950.00 | 23,000.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.66% | 1,138,950 |
| Dec 23, 2025 | 23,450.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | -2.78% | 1,640,968 |
| Dec 22, 2025 | 23,100.00 | 24,250.00 | 23,050.00 | 23,350.00 | 23,350.00 | 3.09% | 3,412,055 |
| Dec 19, 2025 | 22,600.00 | 23,150.00 | 22,250.00 | 22,650.00 | 22,650.00 | 2.03% | 1,522,088 |
| Dec 18, 2025 | 22,350.00 | 22,650.00 | 22,050.00 | 22,200.00 | 22,200.00 | -3.48% | 2,077,753 |
| Dec 17, 2025 | 24,000.00 | 24,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | -2.95% | 2,773,591 |
| Dec 16, 2025 | 24,400.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | -2.87% | 3,923,255 |
| Dec 15, 2025 | 23,550.00 | 24,650.00 | 23,100.00 | 24,400.00 | 24,400.00 | 1.67% | 5,598,448 |
| Dec 12, 2025 | 22,350.00 | 24,000.00 | 22,200.00 | 24,000.00 | 24,000.00 | 7.62% | 5,777,715 |
| Dec 11, 2025 | 22,550.00 | 23,200.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.89% | 2,737,637 |
| Dec 10, 2025 | 22,850.00 | 23,200.00 | 22,400.00 | 22,500.00 | 22,500.00 | -1.53% | 1,482,748 |
| Dec 9, 2025 | 22,800.00 | 23,200.00 | 22,450.00 | 22,850.00 | 22,850.00 | 0.44% | 1,379,838 |
| Dec 8, 2025 | 23,250.00 | 23,250.00 | 22,450.00 | 22,750.00 | 22,750.00 | -2.15% | 1,995,690 |
| Dec 5, 2025 | 22,800.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.42% | 3,048,492 |
| Dec 4, 2025 | 23,000.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.09% | 1,529,612 |
| Dec 3, 2025 | 23,150.00 | 23,250.00 | 22,150.00 | 22,950.00 | 22,950.00 | 0.66% | 2,801,783 |
| 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% | 2,374,249 |
| Nov 28, 2025 | 22,350.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | -0.45% | 2,034,489 |
| Nov 27, 2025 | 22,500.00 | 22,950.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.45% | 2,710,658 |
| Nov 26, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 22,200.00 | 22,200.00 | 1.60% | 2,072,423 |
| Nov 25, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 21,850.00 | 21,850.00 | 0.23% | 2,807,404 |
| Nov 24, 2025 | 22,850.00 | 23,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | -3.11% | 3,978,314 |
| 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 |