Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27,000.00 | 27,500.00 | 25,900.00 | 26,000.00 | 25,770.16 | 561,690 |
| 2024-04-29 | 25,700.00 | 26,100.00 | 25,550.00 | 25,600.00 | 25,373.70 | 141,202 |
| 2024-04-26 | 25,400.00 | 25,800.00 | 25,150.00 | 25,200.00 | 24,977.23 | 100,282 |
| 2024-04-25 | 25,400.00 | 25,950.00 | 25,050.00 | 25,050.00 | 24,828.56 | 134,326 |
| 2024-04-24 | 25,150.00 | 25,700.00 | 25,050.00 | 25,500.00 | 25,274.58 | 156,008 |
| 2024-04-23 | 25,150.00 | 25,500.00 | 24,450.00 | 24,550.00 | 24,332.98 | 136,416 |
| 2024-04-22 | 24,100.00 | 25,000.00 | 24,100.00 | 25,000.00 | 24,779.00 | 137,899 |
| 2024-04-19 | 25,350.00 | 25,500.00 | 23,750.00 | 24,400.00 | 24,184.31 | 214,775 |
| 2024-04-18 | 24,500.00 | 25,600.00 | 24,450.00 | 25,600.00 | 25,373.70 | 152,265 |
| 2024-04-17 | 24,850.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,382.54 | 175,397 |
| 2024-04-16 | 25,900.00 | 26,100.00 | 24,650.00 | 24,800.00 | 24,580.77 | 331,204 |
| 2024-04-15 | 25,850.00 | 25,950.00 | 25,100.00 | 25,600.00 | 25,373.70 | 269,606 |
| 2024-04-12 | 26,700.00 | 27,000.00 | 26,350.00 | 26,350.00 | 26,117.07 | 162,764 |
| 2024-04-11 | 26,100.00 | 26,550.00 | 25,900.00 | 26,350.00 | 26,117.07 | 128,467 |
| 2024-04-09 | 26,650.00 | 28,300.00 | 26,550.00 | 26,750.00 | 26,513.53 | 313,074 |
| 2024-04-08 | 27,250.00 | 27,700.00 | 26,500.00 | 26,550.00 | 26,315.30 | 244,957 |
| 2024-04-05 | 27,200.00 | 27,650.00 | 26,600.00 | 26,700.00 | 26,463.97 | 252,588 |
| 2024-04-04 | 27,400.00 | 27,800.00 | 27,000.00 | 27,750.00 | 27,504.69 | 223,657 |
| 2024-04-03 | 27,500.00 | 27,700.00 | 26,600.00 | 26,950.00 | 26,711.76 | 329,462 |
| 2024-04-02 | 28,500.00 | 28,550.00 | 27,800.00 | 27,800.00 | 27,554.25 | 302,736 |
| 2024-04-01 | 28,450.00 | 28,800.00 | 28,300.00 | 28,400.00 | 28,148.95 | 192,797 |
| 2024-03-29 | 29,250.00 | 29,250.00 | 28,250.00 | 28,300.00 | 28,049.83 | 332,949 |
| 2024-03-28 | 28,750.00 | 29,200.00 | 28,250.00 | 28,950.00 | 28,694.08 | 417,331 |
| 2024-03-27 | 28,200.00 | 28,800.00 | 27,850.00 | 28,700.00 | 28,446.29 | 312,590 |
| 2024-03-26 | 28,200.00 | 28,600.00 | 28,100.00 | 28,200.00 | 27,950.71 | 229,987 |
| 2024-03-25 | 28,850.00 | 29,000.00 | 28,300.00 | 28,300.00 | 28,049.83 | 265,686 |
| 2024-03-22 | 29,300.00 | 29,350.00 | 28,600.00 | 28,600.00 | 28,347.18 | 494,617 |
| 2024-03-21 | 29,900.00 | 30,100.00 | 29,000.00 | 29,450.00 | 29,189.66 | 793,031 |
| 2024-03-20 | 32,200.00 | 32,400.00 | 29,100.00 | 29,450.00 | 29,189.66 | 3,949,795 |
| 2024-03-19 | 28,550.00 | 28,650.00 | 27,500.00 | 28,350.00 | 28,099.39 | 711,053 |
| 2024-03-18 | 28,600.00 | 28,850.00 | 28,350.00 | 28,800.00 | 28,545.41 | 205,091 |
| 2024-03-15 | 28,500.00 | 29,400.00 | 28,500.00 | 28,600.00 | 28,347.18 | 349,361 |
| 2024-03-14 | 29,550.00 | 29,700.00 | 28,700.00 | 28,900.00 | 28,644.53 | 424,632 |
| 2024-03-13 | 31,200.00 | 31,450.00 | 29,400.00 | 29,950.00 | 29,685.24 | 813,135 |
| 2024-03-12 | 29,150.00 | 31,350.00 | 28,700.00 | 31,000.00 | 30,725.96 | 1,055,196 |
| 2024-03-11 | 29,250.00 | 29,350.00 | 28,400.00 | 28,600.00 | 28,347.18 | 526,680 |
| 2024-03-08 | 29,300.00 | 31,250.00 | 29,150.00 | 29,800.00 | 29,536.57 | 1,302,454 |
| 2024-03-07 | 29,500.00 | 29,850.00 | 28,500.00 | 28,500.00 | 28,248.06 | 434,308 |
| 2024-03-06 | 28,700.00 | 29,450.00 | 28,600.00 | 29,150.00 | 28,892.32 | 254,523 |
| 2024-03-05 | 30,150.00 | 30,150.00 | 28,950.00 | 29,000.00 | 28,743.64 | 351,222 |
| 2024-03-04 | 29,100.00 | 29,750.00 | 28,950.00 | 29,600.00 | 29,338.34 | 441,258 |
| 2024-02-29 | 28,350.00 | 28,950.00 | 28,200.00 | 28,450.00 | 28,198.50 | 290,742 |
| 2024-02-28 | 28,800.00 | 29,350.00 | 28,350.00 | 28,600.00 | 28,347.18 | 414,587 |
| 2024-02-27 | 29,450.00 | 29,750.00 | 28,750.00 | 29,050.00 | 28,793.20 | 346,258 |
| 2024-02-26 | 30,150.00 | 30,850.00 | 29,450.00 | 29,450.00 | 29,189.66 | 400,445 |
| 2024-02-23 | 32,050.00 | 32,150.00 | 30,150.00 | 30,150.00 | 29,883.48 | 862,273 |
| 2024-02-22 | 30,800.00 | 31,800.00 | 29,850.00 | 31,500.00 | 31,221.54 | 1,348,811 |
| 2024-02-21 | 29,500.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,536.57 | 851,631 |
| 2024-02-20 | 30,200.00 | 31,100.00 | 29,850.00 | 30,000.00 | 29,734.80 | 1,089,044 |
| 2024-02-19 | 30,900.00 | 31,850.00 | 30,500.00 | 30,550.00 | 30,279.94 | 1,187,132 |
| 2024-02-16 | 34,300.00 | 38,550.00 | 31,450.00 | 31,600.00 | 31,320.66 | 10,559,660 |
| 2024-02-15 | 31,600.00 | 32,700.00 | 30,250.00 | 31,200.00 | 30,924.19 | 1,322,162 |
| 2024-02-14 | 28,600.00 | 30,800.00 | 28,550.00 | 30,250.00 | 29,982.59 | 551,609 |
| 2024-02-13 | 28,850.00 | 29,550.00 | 28,550.00 | 29,400.00 | 29,140.11 | 773,028 |
| 2024-02-08 | 26,550.00 | 27,850.00 | 26,500.00 | 27,700.00 | 27,455.13 | 543,827 |
| 2024-02-07 | 26,600.00 | 26,600.00 | 25,900.00 | 26,150.00 | 25,918.84 | 244,542 |
| 2024-02-06 | 26,150.00 | 26,850.00 | 25,450.00 | 26,750.00 | 26,513.53 | 344,741 |
| 2024-02-05 | 26,800.00 | 27,100.00 | 26,100.00 | 26,100.00 | 25,869.28 | 242,517 |
| 2024-02-02 | 26,950.00 | 27,450.00 | 26,600.00 | 26,700.00 | 26,463.97 | 344,855 |
| 2024-02-01 | 26,500.00 | 26,800.00 | 26,000.00 | 26,500.00 | 26,265.74 | 394,881 |
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.