Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17,590.00 | 17,880.00 | 17,280.00 | 17,690.00 | 17,533.62 | 78,673 |
| 2024-07-26 | 17,850.00 | 17,910.00 | 17,480.00 | 17,690.00 | 17,533.62 | 118,757 |
| 2024-07-25 | 17,590.00 | 17,990.00 | 17,520.00 | 17,560.00 | 17,404.77 | 113,386 |
| 2024-07-24 | 17,650.00 | 18,450.00 | 17,650.00 | 18,170.00 | 18,009.38 | 89,848 |
| 2024-07-23 | 18,290.00 | 18,450.00 | 17,920.00 | 18,050.00 | 17,890.44 | 102,520 |
| 2024-07-22 | 18,500.00 | 18,630.00 | 18,050.00 | 18,240.00 | 18,078.76 | 117,649 |
| 2024-07-19 | 18,750.00 | 18,950.00 | 18,210.00 | 18,610.00 | 18,445.49 | 182,738 |
| 2024-07-18 | 19,460.00 | 19,560.00 | 18,900.00 | 19,060.00 | 18,891.51 | 170,560 |
| 2024-07-17 | 20,150.00 | 20,250.00 | 19,650.00 | 19,720.00 | 19,545.68 | 178,964 |
| 2024-07-16 | 20,250.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,021.43 | 73,491 |
| 2024-07-15 | 20,200.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,219.67 | 66,502 |
| 2024-07-12 | 20,800.00 | 20,800.00 | 20,200.00 | 20,250.00 | 20,070.99 | 113,710 |
| 2024-07-11 | 21,150.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,715.25 | 120,429 |
| 2024-07-10 | 21,450.00 | 21,450.00 | 20,950.00 | 21,150.00 | 20,963.04 | 83,315 |
| 2024-07-09 | 21,900.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,260.38 | 157,527 |
| 2024-07-08 | 20,950.00 | 21,900.00 | 20,850.00 | 21,900.00 | 21,706.41 | 211,248 |
| 2024-07-05 | 20,800.00 | 21,450.00 | 20,250.00 | 21,000.00 | 20,814.36 | 180,725 |
| 2024-07-04 | 20,200.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,566.57 | 124,505 |
| 2024-07-03 | 20,600.00 | 20,800.00 | 19,990.00 | 20,050.00 | 19,872.76 | 117,650 |
| 2024-07-02 | 21,250.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,368.34 | 85,397 |
| 2024-07-01 | 20,900.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,062.15 | 123,690 |
| 2024-06-28 | 20,500.00 | 20,750.00 | 20,100.00 | 20,600.00 | 20,417.90 | 125,198 |
| 2024-06-27 | 20,200.00 | 20,850.00 | 20,050.00 | 20,250.00 | 20,070.99 | 96,268 |
| 2024-06-26 | 20,400.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,021.43 | 81,081 |
| 2024-06-25 | 19,800.00 | 20,450.00 | 19,800.00 | 20,250.00 | 20,070.99 | 101,065 |
| 2024-06-24 | 20,750.00 | 20,750.00 | 20,150.00 | 20,250.00 | 20,070.99 | 158,404 |
| 2024-06-21 | 21,500.00 | 21,700.00 | 21,000.00 | 21,000.00 | 20,814.36 | 152,337 |
| 2024-06-20 | 21,900.00 | 22,200.00 | 21,650.00 | 21,850.00 | 21,656.85 | 153,254 |
| 2024-06-19 | 22,450.00 | 22,700.00 | 21,600.00 | 21,950.00 | 21,755.96 | 496,036 |
| 2024-06-18 | 21,300.00 | 21,550.00 | 21,000.00 | 21,050.00 | 20,863.92 | 295,531 |
| 2024-06-17 | 21,250.00 | 21,450.00 | 20,850.00 | 21,100.00 | 20,913.48 | 81,384 |
| 2024-06-14 | 21,950.00 | 22,000.00 | 21,050.00 | 21,250.00 | 21,062.15 | 184,545 |
| 2024-06-13 | 21,750.00 | 22,100.00 | 21,700.00 | 21,950.00 | 21,755.96 | 109,242 |
| 2024-06-12 | 21,450.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,409.06 | 84,018 |
| 2024-06-11 | 21,750.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,260.38 | 132,012 |
| 2024-06-10 | 21,900.00 | 22,000.00 | 21,600.00 | 21,800.00 | 21,607.29 | 75,521 |
| 2024-06-07 | 21,700.00 | 22,450.00 | 21,700.00 | 21,900.00 | 21,706.41 | 114,698 |
| 2024-06-05 | 21,750.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,458.62 | 103,411 |
| 2024-06-04 | 22,350.00 | 22,350.00 | 21,550.00 | 21,550.00 | 21,359.50 | 94,154 |
| 2024-06-03 | 22,050.00 | 22,300.00 | 21,700.00 | 22,150.00 | 21,954.20 | 83,891 |
| 2024-05-31 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 21,805.52 | 76,449 |
| 2024-05-30 | 22,500.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,201.99 | 109,629 |
| 2024-05-29 | 23,150.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,598.45 | 213,479 |
| 2024-05-28 | 22,600.00 | 23,150.00 | 22,400.00 | 23,050.00 | 22,846.24 | 237,207 |
| 2024-05-27 | 21,900.00 | 22,400.00 | 21,600.00 | 22,350.00 | 22,152.43 | 148,202 |
| 2024-05-24 | 22,400.00 | 22,550.00 | 21,700.00 | 21,900.00 | 21,706.41 | 161,025 |
| 2024-05-23 | 22,650.00 | 23,000.00 | 22,100.00 | 22,650.00 | 22,449.78 | 134,389 |
| 2024-05-22 | 22,800.00 | 22,950.00 | 22,350.00 | 22,450.00 | 22,251.54 | 80,066 |
| 2024-05-21 | 22,350.00 | 22,950.00 | 22,300.00 | 22,800.00 | 22,598.45 | 142,070 |
| 2024-05-20 | 22,550.00 | 22,700.00 | 22,200.00 | 22,350.00 | 22,152.43 | 168,079 |
| 2024-05-17 | 23,400.00 | 23,400.00 | 22,500.00 | 22,700.00 | 22,499.33 | 202,659 |
| 2024-05-16 | 23,400.00 | 23,650.00 | 23,300.00 | 23,400.00 | 23,193.15 | 145,180 |
| 2024-05-14 | 22,900.00 | 23,350.00 | 22,850.00 | 23,100.00 | 22,895.80 | 133,650 |
| 2024-05-13 | 23,600.00 | 23,750.00 | 22,950.00 | 23,050.00 | 22,846.24 | 251,296 |
| 2024-05-10 | 24,250.00 | 24,600.00 | 23,800.00 | 23,900.00 | 23,688.73 | 371,580 |
| 2024-05-09 | 25,800.00 | 25,900.00 | 25,000.00 | 25,050.00 | 24,828.56 | 209,152 |
| 2024-05-08 | 25,850.00 | 26,500.00 | 25,750.00 | 25,850.00 | 25,621.49 | 143,143 |
| 2024-05-07 | 26,300.00 | 26,650.00 | 25,850.00 | 25,950.00 | 25,720.60 | 203,648 |
| 2024-05-03 | 26,200.00 | 26,550.00 | 25,750.00 | 25,800.00 | 25,571.93 | 177,773 |
| 2024-05-02 | 25,650.00 | 26,400.00 | 25,500.00 | 26,150.00 | 25,918.84 | 153,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.