Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 14,010.00 | 14,240.00 | 13,810.00 | 13,940.00 | 13,882.36 | 187,247 |
| 2025-10-24 | 13,750.00 | 14,020.00 | 13,650.00 | 13,830.00 | 13,772.81 | 179,486 |
| 2025-10-23 | 14,070.00 | 14,070.00 | 13,600.00 | 13,660.00 | 13,603.51 | 212,586 |
| 2025-10-22 | 14,480.00 | 14,480.00 | 13,750.00 | 14,220.00 | 14,161.20 | 397,861 |
| 2025-10-21 | 13,830.00 | 16,260.00 | 13,830.00 | 14,470.00 | 14,410.17 | 2,566,722 |
| 2025-10-20 | 13,710.00 | 13,990.00 | 13,480.00 | 13,810.00 | 13,752.89 | 73,003 |
| 2025-10-17 | 13,860.00 | 14,000.00 | 13,480.00 | 13,480.00 | 13,424.26 | 138,614 |
| 2025-10-16 | 14,030.00 | 14,180.00 | 13,880.00 | 13,890.00 | 13,832.56 | 97,159 |
| 2025-10-15 | 13,940.00 | 14,050.00 | 13,710.00 | 14,020.00 | 13,962.03 | 84,877 |
| 2025-10-14 | 14,400.00 | 14,480.00 | 13,540.00 | 13,640.00 | 13,583.60 | 181,792 |
| 2025-10-13 | 14,350.00 | 14,350.00 | 14,010.00 | 14,130.00 | 14,071.57 | 191,760 |
| 2025-10-10 | 14,950.00 | 15,120.00 | 14,250.00 | 14,630.00 | 14,569.50 | 500,150 |
| 2025-10-02 | 13,950.00 | 14,140.00 | 13,580.00 | 13,910.00 | 13,852.48 | 234,071 |
| 2025-10-01 | 13,050.00 | 13,530.00 | 13,050.00 | 13,430.00 | 13,374.47 | 73,511 |
| 2025-09-30 | 13,020.00 | 13,390.00 | 12,970.00 | 12,970.00 | 12,916.37 | 49,676 |
| 2025-09-29 | 12,990.00 | 13,800.00 | 12,980.00 | 13,140.00 | 13,085.67 | 68,122 |
| 2025-09-26 | 13,630.00 | 13,630.00 | 12,930.00 | 12,990.00 | 12,936.29 | 71,379 |
| 2025-09-25 | 13,560.00 | 13,730.00 | 13,500.00 | 13,630.00 | 13,573.64 | 41,853 |
| 2025-09-24 | 13,830.00 | 13,830.00 | 13,470.00 | 13,730.00 | 13,673.23 | 63,531 |
| 2025-09-23 | 13,850.00 | 14,080.00 | 13,650.00 | 13,830.00 | 13,772.81 | 88,227 |
| 2025-09-22 | 13,760.00 | 14,100.00 | 13,740.00 | 13,780.00 | 13,723.02 | 96,060 |
| 2025-09-19 | 14,010.00 | 14,030.00 | 13,660.00 | 13,740.00 | 13,683.18 | 128,745 |
| 2025-09-18 | 13,280.00 | 13,870.00 | 13,200.00 | 13,720.00 | 13,663.27 | 140,838 |
| 2025-09-17 | 13,490.00 | 13,490.00 | 13,200.00 | 13,270.00 | 13,215.13 | 53,803 |
| 2025-09-16 | 13,470.00 | 13,550.00 | 13,360.00 | 13,500.00 | 13,444.18 | 72,417 |
| 2025-09-15 | 13,300.00 | 13,460.00 | 13,180.00 | 13,380.00 | 13,324.67 | 70,951 |
| 2025-09-12 | 13,010.00 | 13,380.00 | 13,010.00 | 13,180.00 | 13,125.50 | 70,135 |
| 2025-09-11 | 12,950.00 | 13,130.00 | 12,810.00 | 13,010.00 | 12,956.20 | 80,286 |
| 2025-09-10 | 12,780.00 | 12,860.00 | 12,630.00 | 12,790.00 | 12,737.11 | 51,201 |
| 2025-09-09 | 12,710.00 | 12,720.00 | 12,560.00 | 12,640.00 | 12,587.73 | 27,596 |
| 2025-09-08 | 12,790.00 | 12,800.00 | 12,480.00 | 12,550.00 | 12,498.10 | 23,358 |
| 2025-09-05 | 12,370.00 | 12,700.00 | 12,370.00 | 12,400.00 | 12,348.73 | 38,885 |
| 2025-09-04 | 12,170.00 | 12,440.00 | 12,170.00 | 12,370.00 | 12,318.85 | 25,703 |
| 2025-09-03 | 11,980.00 | 12,190.00 | 11,980.00 | 12,170.00 | 12,119.68 | 19,070 |
| 2025-09-02 | 12,300.00 | 12,300.00 | 11,970.00 | 12,020.00 | 11,970.30 | 22,902 |
| 2025-09-01 | 12,450.00 | 12,450.00 | 12,020.00 | 12,050.00 | 12,000.17 | 36,033 |
| 2025-08-29 | 12,410.00 | 12,580.00 | 12,310.00 | 12,460.00 | 12,408.48 | 32,844 |
| 2025-08-28 | 12,320.00 | 12,500.00 | 12,170.00 | 12,410.00 | 12,358.68 | 32,498 |
| 2025-08-27 | 12,200.00 | 12,310.00 | 12,010.00 | 12,270.00 | 12,219.26 | 43,602 |
| 2025-08-26 | 12,010.00 | 12,210.00 | 11,980.00 | 12,200.00 | 12,149.55 | 27,706 |
| 2025-08-25 | 11,880.00 | 12,090.00 | 11,880.00 | 12,000.00 | 11,950.38 | 25,369 |
| 2025-08-22 | 11,860.00 | 12,000.00 | 11,820.00 | 11,820.00 | 11,771.12 | 29,443 |
| 2025-08-21 | 12,070.00 | 12,240.00 | 11,850.00 | 11,860.00 | 11,810.96 | 35,092 |
| 2025-08-20 | 11,950.00 | 11,990.00 | 11,710.00 | 11,970.00 | 11,920.50 | 60,936 |
| 2025-08-19 | 12,060.00 | 12,170.00 | 11,950.00 | 12,070.00 | 12,020.09 | 35,780 |
| 2025-08-18 | 12,500.00 | 12,500.00 | 12,150.00 | 12,170.00 | 12,119.68 | 61,938 |
| 2025-08-14 | 12,690.00 | 12,740.00 | 12,450.00 | 12,500.00 | 12,448.31 | 60,419 |
| 2025-08-13 | 12,980.00 | 12,980.00 | 12,590.00 | 12,690.00 | 12,637.53 | 43,932 |
| 2025-08-12 | 12,750.00 | 13,110.00 | 12,620.00 | 12,690.00 | 12,637.53 | 74,241 |
| 2025-08-11 | 12,720.00 | 12,870.00 | 12,720.00 | 12,750.00 | 12,697.28 | 27,384 |
| 2025-08-08 | 12,600.00 | 13,010.00 | 12,580.00 | 12,710.00 | 12,657.44 | 76,060 |
| 2025-08-07 | 12,880.00 | 13,190.00 | 12,600.00 | 12,600.00 | 12,547.90 | 87,195 |
| 2025-08-06 | 12,790.00 | 12,900.00 | 12,610.00 | 12,870.00 | 12,816.78 | 26,943 |
| 2025-08-05 | 12,970.00 | 13,040.00 | 12,760.00 | 12,790.00 | 12,737.11 | 56,122 |
| 2025-08-04 | 12,700.00 | 12,850.00 | 12,650.00 | 12,760.00 | 12,707.24 | 56,271 |
| 2025-08-01 | 13,540.00 | 13,540.00 | 12,810.00 | 12,830.00 | 12,776.95 | 118,449 |
| 2025-07-31 | 13,970.00 | 13,970.00 | 13,450.00 | 13,540.00 | 13,484.01 | 72,231 |
| 2025-07-30 | 13,640.00 | 14,040.00 | 13,440.00 | 13,780.00 | 13,723.02 | 131,601 |
| 2025-07-29 | 13,800.00 | 13,800.00 | 13,280.00 | 13,580.00 | 13,523.85 | 76,083 |
| 2025-07-28 | 12,930.00 | 13,970.00 | 12,930.00 | 13,800.00 | 13,742.94 | 377,081 |
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.