Taihan Cable & Solution Co., Ltd. (KRX:001440)
South Korea
· Delayed Price · Currency is KRW 52,500
+6,600 (14.38%)
Last updated: Apr 29, 2026, 12:10 PM KST
Taihan Cable & Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46,000.00 | 52,200.00 | 45,400.00 | 51,300.00 | - | 11.76% | 15,818,233 |
| Apr 28, 2026 | 44,050.00 | 48,550.00 | 43,000.00 | 45,900.00 | 45,900.00 | 5.40% | 19,440,137 |
| Apr 27, 2026 | 44,100.00 | 44,400.00 | 42,800.00 | 43,550.00 | 43,550.00 | 1.63% | 8,816,961 |
| Apr 24, 2026 | 40,850.00 | 44,800.00 | 40,800.00 | 42,850.00 | 42,850.00 | 4.90% | 21,995,013 |
| Apr 23, 2026 | 43,500.00 | 43,850.00 | 39,350.00 | 40,850.00 | 40,850.00 | -0.49% | 20,022,421 |
| Apr 22, 2026 | 40,050.00 | 41,750.00 | 38,700.00 | 41,050.00 | 41,050.00 | -1.20% | 6,564,705 |
| Apr 21, 2026 | 40,600.00 | 42,850.00 | 40,500.00 | 41,550.00 | 41,550.00 | 2.85% | 10,959,060 |
| Apr 20, 2026 | 39,300.00 | 42,775.00 | 39,250.00 | 40,400.00 | 40,400.00 | 2.80% | 16,393,760 |
| Apr 17, 2026 | 42,100.00 | 42,100.00 | 38,500.00 | 39,300.00 | 39,300.00 | -6.65% | 9,091,161 |
| Apr 16, 2026 | 41,800.00 | 42,700.00 | 40,500.00 | 42,100.00 | 42,100.00 | 2.06% | 17,732,363 |
| Apr 15, 2026 | 32,600.00 | 41,750.00 | 32,550.00 | 41,250.00 | 41,250.00 | 28.30% | 41,216,060 |
| Apr 14, 2026 | 33,050.00 | 33,050.00 | 31,850.00 | 32,150.00 | 32,150.00 | 0.47% | 3,425,175 |
| Apr 13, 2026 | 31,000.00 | 32,850.00 | 30,800.00 | 32,000.00 | 32,000.00 | 0.95% | 4,090,837 |
| Apr 10, 2026 | 30,850.00 | 32,300.00 | 30,350.00 | 31,700.00 | 31,700.00 | 4.28% | 5,155,770 |
| Apr 9, 2026 | 30,950.00 | 31,125.00 | 30,200.00 | 30,400.00 | 30,400.00 | -3.18% | 2,147,308 |
| Apr 8, 2026 | 29,650.00 | 31,500.00 | 29,550.00 | 31,400.00 | 31,400.00 | 11.55% | 4,798,682 |
| Apr 7, 2026 | 29,600.00 | 29,650.00 | 27,800.00 | 28,150.00 | 28,150.00 | -2.60% | 1,641,449 |
| Apr 6, 2026 | 29,300.00 | 30,150.00 | 28,600.00 | 28,900.00 | 28,900.00 | -1.03% | 1,796,387 |
| Apr 3, 2026 | 29,750.00 | 29,800.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1.92% | 1,644,864 |
| Apr 2, 2026 | 30,450.00 | 31,400.00 | 28,250.00 | 28,650.00 | 28,650.00 | -4.66% | 3,621,581 |
| Apr 1, 2026 | 28,350.00 | 30,400.00 | 28,000.00 | 30,050.00 | 30,050.00 | 12.55% | 3,126,434 |
| Mar 31, 2026 | 27,550.00 | 27,900.00 | 26,650.00 | 26,700.00 | 26,700.00 | -3.96% | 1,776,658 |
| Mar 30, 2026 | 26,600.00 | 28,200.00 | 26,500.00 | 27,800.00 | 27,800.00 | -1.59% | 1,446,198 |
| Mar 27, 2026 | 28,150.00 | 28,500.00 | 27,000.00 | 28,250.00 | 28,250.00 | -2.59% | 2,189,395 |
| Mar 26, 2026 | 30,350.00 | 30,900.00 | 28,850.00 | 29,000.00 | 29,000.00 | -4.29% | 1,771,031 |
| Mar 25, 2026 | 29,500.00 | 30,400.00 | 29,450.00 | 30,300.00 | 30,300.00 | 4.66% | 2,114,816 |
| Mar 24, 2026 | 29,500.00 | 29,750.00 | 27,750.00 | 28,950.00 | 28,950.00 | 2.66% | 1,978,570 |
| Mar 23, 2026 | 29,800.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | -8.14% | 2,735,889 |
| Mar 20, 2026 | 30,450.00 | 31,300.00 | 30,150.00 | 30,700.00 | 30,700.00 | 1.99% | 2,597,171 |
| Mar 19, 2026 | 30,000.00 | 30,950.00 | 29,700.00 | 30,100.00 | 30,100.00 | -2.27% | 2,200,841 |
| Mar 18, 2026 | 30,400.00 | 30,950.00 | 29,950.00 | 30,800.00 | 30,800.00 | 4.23% | 3,127,136 |
| Mar 17, 2026 | 30,050.00 | 30,550.00 | 29,500.00 | 29,550.00 | 29,550.00 | 0.68% | 2,053,655 |
| Mar 16, 2026 | 29,900.00 | 29,900.00 | 28,500.00 | 29,350.00 | 29,350.00 | -2.00% | 2,205,756 |
| Mar 13, 2026 | 29,650.00 | 30,450.00 | 29,100.00 | 29,950.00 | 29,950.00 | -0.83% | 2,465,265 |
| Mar 12, 2026 | 30,050.00 | 31,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | -0.49% | 3,554,482 |
| Mar 11, 2026 | 30,300.00 | 31,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 2.36% | 3,255,295 |
| Mar 10, 2026 | 30,350.00 | 30,600.00 | 29,150.00 | 29,650.00 | 29,650.00 | 3.13% | 3,101,910 |
| 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 |