Telechips Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22,500.00	22,550.00	21,800.00	22,250.00	21,911.94	329,796
2023-11-02	21,300.00	21,950.00	21,200.00	21,950.00	21,616.50	414,499
2023-11-01	20,800.00	21,100.00	20,250.00	20,400.00	20,090.05	300,683
2023-10-31	21,800.00	22,200.00	20,100.00	20,300.00	19,991.57	561,863
2023-10-30	21,150.00	22,000.00	20,750.00	21,800.00	21,468.78	384,524
2023-10-27	22,250.00	22,250.00	21,000.00	21,250.00	20,927.14	437,091
2023-10-26	22,000.00	22,350.00	21,650.00	21,800.00	21,468.78	462,684
2023-10-25	23,700.00	24,300.00	23,050.00	23,150.00	22,798.27	540,527
2023-10-24	22,250.00	23,950.00	21,700.00	23,550.00	23,192.19	546,636
2023-10-23	22,300.00	22,850.00	21,800.00	21,850.00	21,518.02	330,778
2023-10-20	23,100.00	23,350.00	22,200.00	22,550.00	22,207.39	601,832
2023-10-19	24,550.00	24,700.00	23,350.00	23,500.00	23,142.95	540,504
2023-10-18	25,150.00	25,850.00	24,750.00	25,250.00	24,866.36	481,581
2023-10-17	24,800.00	25,650.00	24,750.00	25,500.00	25,112.56	923,330
2023-10-16	24,600.00	24,650.00	23,400.00	23,950.00	23,586.11	583,630
2023-10-13	25,150.00	25,700.00	24,850.00	25,300.00	24,915.60	488,097
2023-10-12	25,600.00	26,100.00	24,850.00	25,450.00	25,063.32	681,078
2023-10-11	23,800.00	25,500.00	23,800.00	25,000.00	24,620.16	808,932
2023-10-10	24,250.00	24,400.00	23,100.00	23,250.00	22,896.75	437,036
2023-10-06	22,800.00	24,150.00	22,800.00	24,050.00	23,684.60	519,135
2023-10-05	23,300.00	24,200.00	22,600.00	22,850.00	22,502.83	934,420
2023-10-04	22,850.00	24,200.00	22,400.00	22,550.00	22,207.39	851,006
2023-09-27	24,300.00	24,900.00	22,700.00	23,100.00	22,749.03	1,766,237
2023-09-26	23,850.00	23,850.00	22,850.00	23,150.00	22,798.27	567,945
2023-09-25	23,250.00	24,050.00	23,250.00	23,250.00	22,896.75	304,429
2023-09-22	22,800.00	23,850.00	22,750.00	23,450.00	23,093.71	487,047
2023-09-21	24,350.00	24,600.00	23,450.00	23,450.00	23,093.71	619,180
2023-09-20	24,850.00	25,100.00	24,200.00	24,900.00	24,521.68	645,272
2023-09-19	26,200.00	26,350.00	24,600.00	24,750.00	24,373.96	769,902
2023-09-18	26,050.00	26,800.00	25,550.00	25,750.00	25,358.77	806,664
2023-09-15	28,000.00	28,100.00	26,000.00	26,050.00	25,654.21	1,348,668
2023-09-14	25,950.00	29,000.00	25,650.00	27,550.00	27,131.42	4,331,253
2023-09-13	29,550.00	33,700.00	25,550.00	25,950.00	25,555.73	12,484,500
2023-09-12	29,450.00	32,100.00	27,100.00	28,000.00	27,574.58	4,867,504
2023-09-11	26,050.00	28,200.00	25,600.00	28,200.00	27,771.54	1,365,185
2023-09-08	26,650.00	26,650.00	25,100.00	26,100.00	25,703.45	1,109,859
2023-09-07	26,350.00	28,000.00	25,900.00	27,050.00	26,639.01	2,766,688
2023-09-06	25,700.00	26,750.00	25,300.00	25,850.00	25,457.25	1,604,577
2023-09-05	23,400.00	27,350.00	22,950.00	25,800.00	25,408.01	6,221,614
2023-09-04	22,900.00	25,300.00	22,100.00	23,900.00	23,536.87	2,129,686
2023-09-01	22,150.00	23,750.00	21,700.00	22,500.00	22,158.15	1,710,473
2023-08-31	22,000.00	22,350.00	21,450.00	22,300.00	21,961.18	662,879
2023-08-30	20,850.00	21,900.00	20,800.00	21,850.00	21,518.02	1,159,877
2023-08-29	21,000.00	21,000.00	20,450.00	20,600.00	20,287.01	267,345
2023-08-28	20,850.00	20,900.00	20,200.00	20,850.00	20,533.21	397,547
2023-08-25	19,980.00	20,700.00	19,950.00	20,400.00	20,090.05	344,110
2023-08-24	20,950.00	21,000.00	20,300.00	20,350.00	20,040.81	512,712
2023-08-23	19,880.00	20,650.00	19,750.00	20,200.00	19,893.09	516,408
2023-08-22	19,510.00	19,980.00	19,200.00	19,650.00	19,351.45	472,153
2023-08-21	19,190.00	19,380.00	18,960.00	19,030.00	18,740.87	314,204
2023-08-18	18,680.00	19,380.00	18,480.00	18,870.00	18,583.30	412,102
2023-08-17	19,100.00	19,290.00	18,400.00	19,040.00	18,750.71	571,615
2023-08-16	18,820.00	19,960.00	18,800.00	19,490.00	19,193.88	576,937
2023-08-14	19,890.00	20,050.00	19,050.00	19,050.00	18,760.56	501,506
2023-08-11	19,100.00	20,950.00	19,100.00	20,150.00	19,843.85	2,424,272
2023-08-10	18,200.00	18,470.00	17,800.00	18,010.00	17,736.36	351,424
2023-08-09	18,250.00	18,640.00	18,180.00	18,610.00	18,327.25	214,740
2023-08-08	18,680.00	18,840.00	18,150.00	18,240.00	17,962.87	284,399
2023-08-07	18,500.00	18,990.00	18,450.00	18,650.00	18,366.64	247,931
2023-08-04	18,960.00	19,500.00	18,700.00	18,840.00	18,553.75	333,419

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.