Taihan Textile Co., Ltd. (KRX:001070)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,640.00 | 6,640.00 | 6,470.00 | 6,590.00 | 6,590.00 | 0.61% | 6,655 |
| Dec 4, 2025 | 6,660.00 | 6,910.00 | 6,420.00 | 6,550.00 | 6,550.00 | -2.82% | 25,079 |
| Dec 3, 2025 | 6,590.00 | 6,850.00 | 6,500.00 | 6,740.00 | 6,740.00 | 2.74% | 38,563 |
| Dec 2, 2025 | 6,440.00 | 6,600.00 | 6,420.00 | 6,560.00 | 6,560.00 | 2.18% | 12,458 |
| Dec 1, 2025 | 6,400.00 | 6,560.00 | 6,400.00 | 6,420.00 | 6,420.00 | 0.31% | 18,383 |
| Nov 28, 2025 | 6,360.00 | 6,990.00 | 6,210.00 | 6,400.00 | 6,400.00 | -0.31% | 92,179 |
| Nov 27, 2025 | 6,420.00 | 6,430.00 | 6,330.00 | 6,420.00 | 6,420.00 | -0.16% | 4,230 |
| Nov 26, 2025 | 6,330.00 | 6,440.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.31% | 2,839 |
| Nov 25, 2025 | 6,360.00 | 6,440.00 | 6,250.00 | 6,410.00 | 6,410.00 | -0.62% | 7,001 |
| Nov 24, 2025 | 6,380.00 | 6,470.00 | 6,210.00 | 6,450.00 | 6,450.00 | 0.94% | 5,414 |
| Nov 21, 2025 | 6,400.00 | 6,410.00 | 6,220.00 | 6,390.00 | 6,390.00 | -0.16% | 16,773 |
| Nov 20, 2025 | 6,480.00 | 6,500.00 | 6,270.00 | 6,400.00 | 6,400.00 | 0.79% | 6,810 |
| Nov 19, 2025 | 6,110.00 | 6,350.00 | 6,090.00 | 6,350.00 | 6,350.00 | 2.92% | 15,877 |
| Nov 18, 2025 | 6,320.00 | 6,320.00 | 6,070.00 | 6,170.00 | 6,170.00 | -2.53% | 9,279 |
| Nov 17, 2025 | 6,240.00 | 6,330.00 | 6,200.00 | 6,330.00 | 6,330.00 | 0.16% | 4,087 |
| Nov 14, 2025 | 6,410.00 | 6,410.00 | 6,000.00 | 6,320.00 | 6,320.00 | -1.40% | 16,575 |
| Nov 13, 2025 | 6,420.00 | 6,420.00 | 6,310.00 | 6,410.00 | 6,410.00 | 0.63% | 6,284 |
| Nov 12, 2025 | 6,340.00 | 6,500.00 | 6,260.00 | 6,370.00 | 6,370.00 | 0.47% | 10,243 |
| Nov 11, 2025 | 6,420.00 | 6,420.00 | 6,240.00 | 6,340.00 | 6,340.00 | 1.93% | 9,386 |
| Nov 10, 2025 | 6,180.00 | 6,300.00 | 6,080.00 | 6,220.00 | 6,220.00 | 0.65% | 6,858 |
| Nov 7, 2025 | 6,190.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,180.00 | -0.16% | 47,073 |
| Nov 6, 2025 | 6,050.00 | 6,230.00 | 6,020.00 | 6,190.00 | 6,190.00 | 2.31% | 2,194 |
| Nov 5, 2025 | 6,140.00 | 6,180.00 | 6,000.00 | 6,050.00 | 6,050.00 | -2.26% | 7,429 |
| Nov 4, 2025 | 6,270.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.32% | 7,892 |
| Nov 3, 2025 | 6,310.00 | 6,320.00 | 6,130.00 | 6,170.00 | 6,170.00 | -2.06% | 10,304 |
| Oct 31, 2025 | 6,210.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 0.32% | 6,770 |
| Oct 30, 2025 | 6,270.00 | 6,390.00 | 6,200.00 | 6,280.00 | 6,280.00 | -0.79% | 11,707 |
| Oct 29, 2025 | 6,290.00 | 6,350.00 | 6,190.00 | 6,330.00 | 6,330.00 | 0.32% | 6,698 |
| Oct 28, 2025 | 6,240.00 | 6,370.00 | 6,150.00 | 6,310.00 | 6,310.00 | 1.12% | 8,182 |
| Oct 27, 2025 | 6,310.00 | 6,380.00 | 6,200.00 | 6,240.00 | 6,240.00 | -1.27% | 13,147 |
| Oct 24, 2025 | 6,170.00 | 6,320.00 | 6,160.00 | 6,320.00 | 6,320.00 | 1.77% | 9,547 |
| Oct 23, 2025 | 6,140.00 | 6,270.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.49% | 2,524 |
| Oct 22, 2025 | 6,210.00 | 6,290.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.48% | 1,065 |
| Oct 21, 2025 | 6,250.00 | 6,270.00 | 6,090.00 | 6,210.00 | 6,210.00 | -1.43% | 18,782 |
| Oct 20, 2025 | 6,150.00 | 6,300.00 | 6,070.00 | 6,300.00 | 6,300.00 | 0.80% | 21,876 |
| Oct 17, 2025 | 6,490.00 | 6,490.00 | 6,200.00 | 6,250.00 | 6,250.00 | -2.50% | 5,302 |
| Oct 16, 2025 | 6,320.00 | 6,490.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.47% | 5,115 |
| Oct 15, 2025 | 6,330.00 | 6,390.00 | 6,320.00 | 6,380.00 | 6,380.00 | 1.27% | 1,209 |
| Oct 14, 2025 | 6,370.00 | 6,470.00 | 6,200.00 | 6,300.00 | 6,300.00 | -0.79% | 3,912 |
| Oct 13, 2025 | 6,230.00 | 6,490.00 | 6,150.00 | 6,350.00 | 6,350.00 | 0.79% | 18,457 |
| Oct 10, 2025 | 6,520.00 | 6,520.00 | 6,270.00 | 6,300.00 | 6,300.00 | -3.52% | 8,877 |
| Oct 2, 2025 | 6,580.00 | 6,580.00 | 6,340.00 | 6,530.00 | 6,530.00 | 0.93% | 11,966 |
| Oct 1, 2025 | 6,540.00 | 6,540.00 | 6,320.00 | 6,470.00 | 6,470.00 | 1.73% | 6,917 |
| Sep 30, 2025 | 6,590.00 | 6,590.00 | 6,360.00 | 6,360.00 | 6,360.00 | -2.00% | 8,139 |
| Sep 29, 2025 | 6,320.00 | 6,600.00 | 6,310.00 | 6,490.00 | 6,490.00 | 1.56% | 10,907 |
| Sep 26, 2025 | 6,380.00 | 6,580.00 | 6,220.00 | 6,390.00 | 6,390.00 | -0.31% | 6,764 |
| Sep 25, 2025 | 6,510.00 | 6,540.00 | 6,380.00 | 6,410.00 | 6,410.00 | -3.03% | 5,385 |
| Sep 24, 2025 | 6,650.00 | 6,650.00 | 6,410.00 | 6,610.00 | 6,610.00 | -0.90% | 9,251 |
| Sep 23, 2025 | 6,570.00 | 6,670.00 | 6,470.00 | 6,670.00 | 6,670.00 | 1.21% | 10,591 |
| Sep 22, 2025 | 6,440.00 | 6,600.00 | 6,400.00 | 6,590.00 | 6,590.00 | 1.38% | 9,033 |