Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,980.00 | 13,070.00 | 12,880.00 | 12,880.00 | 12,826.74 | 43,322 |
| 2025-07-24 | 13,150.00 | 13,310.00 | 12,940.00 | 12,980.00 | 12,926.33 | 65,613 |
| 2025-07-23 | 13,300.00 | 13,370.00 | 12,920.00 | 13,150.00 | 13,095.62 | 70,675 |
| 2025-07-22 | 13,560.00 | 13,590.00 | 13,140.00 | 13,300.00 | 13,245.00 | 80,354 |
| 2025-07-21 | 13,580.00 | 13,690.00 | 13,480.00 | 13,560.00 | 13,503.93 | 57,413 |
| 2025-07-18 | 13,740.00 | 13,820.00 | 13,560.00 | 13,590.00 | 13,533.80 | 48,244 |
| 2025-07-17 | 13,860.00 | 13,870.00 | 13,460.00 | 13,710.00 | 13,653.31 | 76,514 |
| 2025-07-16 | 14,100.00 | 14,110.00 | 13,660.00 | 13,850.00 | 13,792.73 | 60,117 |
| 2025-07-15 | 13,860.00 | 14,140.00 | 13,660.00 | 14,100.00 | 14,041.70 | 99,612 |
| 2025-07-14 | 13,870.00 | 13,870.00 | 13,500.00 | 13,650.00 | 13,593.56 | 56,929 |
| 2025-07-11 | 13,670.00 | 14,030.00 | 13,670.00 | 13,710.00 | 13,653.31 | 48,538 |
| 2025-07-10 | 13,800.00 | 13,980.00 | 13,600.00 | 13,670.00 | 13,613.47 | 58,659 |
| 2025-07-09 | 14,110.00 | 14,110.00 | 13,720.00 | 13,750.00 | 13,693.14 | 47,638 |
| 2025-07-08 | 13,980.00 | 14,150.00 | 13,650.00 | 14,090.00 | 14,031.74 | 66,967 |
| 2025-07-07 | 13,800.00 | 14,290.00 | 13,720.00 | 13,980.00 | 13,922.19 | 95,119 |
| 2025-07-04 | 13,970.00 | 14,000.00 | 13,590.00 | 13,650.00 | 13,593.56 | 47,534 |
| 2025-07-03 | 13,500.00 | 14,040.00 | 13,500.00 | 13,970.00 | 13,912.23 | 69,485 |
| 2025-07-02 | 13,800.00 | 13,800.00 | 13,250.00 | 13,500.00 | 13,444.18 | 73,265 |
| 2025-07-01 | 13,950.00 | 14,190.00 | 13,710.00 | 13,740.00 | 13,683.18 | 130,041 |
| 2025-06-30 | 14,050.00 | 14,110.00 | 13,690.00 | 13,750.00 | 13,693.14 | 45,889 |
| 2025-06-27 | 14,640.00 | 14,640.00 | 13,920.00 | 13,930.00 | 13,872.40 | 36,937 |
| 2025-06-26 | 14,920.00 | 14,940.00 | 14,250.00 | 14,330.00 | 14,270.74 | 44,398 |
| 2025-06-25 | 14,800.00 | 14,890.00 | 14,500.00 | 14,650.00 | 14,589.42 | 59,715 |
| 2025-06-24 | 14,250.00 | 14,600.00 | 14,230.00 | 14,580.00 | 14,519.71 | 79,717 |
| 2025-06-23 | 14,000.00 | 14,000.00 | 13,620.00 | 13,840.00 | 13,782.77 | 49,701 |
| 2025-06-20 | 14,340.00 | 14,500.00 | 14,100.00 | 14,290.00 | 14,230.91 | 32,524 |
| 2025-06-19 | 14,580.00 | 14,580.00 | 14,200.00 | 14,330.00 | 14,270.74 | 43,540 |
| 2025-06-18 | 14,010.00 | 14,510.00 | 13,800.00 | 14,510.00 | 14,450.00 | 80,359 |
| 2025-06-17 | 14,000.00 | 14,180.00 | 13,660.00 | 13,850.00 | 13,792.73 | 49,413 |
| 2025-06-16 | 13,590.00 | 13,850.00 | 13,380.00 | 13,730.00 | 13,673.23 | 68,307 |
| 2025-06-13 | 14,450.00 | 14,500.00 | 13,700.00 | 13,730.00 | 13,673.23 | 60,353 |
| 2025-06-12 | 14,370.00 | 14,520.00 | 14,190.00 | 14,400.00 | 14,340.45 | 43,452 |
| 2025-06-11 | 14,120.00 | 14,430.00 | 14,000.00 | 14,370.00 | 14,310.58 | 78,219 |
| 2025-06-10 | 13,980.00 | 14,120.00 | 13,850.00 | 13,900.00 | 13,842.52 | 40,648 |
| 2025-06-09 | 13,940.00 | 14,080.00 | 13,800.00 | 13,930.00 | 13,872.40 | 55,392 |
| 2025-06-05 | 13,560.00 | 14,000.00 | 13,460.00 | 13,730.00 | 13,673.23 | 63,056 |
| 2025-06-04 | 13,330.00 | 13,460.00 | 13,270.00 | 13,450.00 | 13,394.38 | 57,251 |
| 2025-06-02 | 13,420.00 | 13,420.00 | 13,020.00 | 13,140.00 | 13,085.67 | 27,970 |
| 2025-05-30 | 13,160.00 | 13,350.00 | 13,010.00 | 13,150.00 | 13,095.62 | 31,609 |
| 2025-05-29 | 13,250.00 | 13,340.00 | 13,080.00 | 13,230.00 | 13,175.29 | 43,611 |
| 2025-05-28 | 12,750.00 | 13,190.00 | 12,750.00 | 13,080.00 | 13,025.91 | 101,913 |
| 2025-05-27 | 13,060.00 | 13,110.00 | 12,610.00 | 12,670.00 | 12,617.61 | 99,512 |
| 2025-05-26 | 13,030.00 | 13,290.00 | 12,910.00 | 13,000.00 | 12,946.24 | 66,178 |
| 2025-05-23 | 13,030.00 | 13,240.00 | 12,970.00 | 13,030.00 | 12,976.12 | 38,956 |
| 2025-05-22 | 13,500.00 | 13,560.00 | 13,000.00 | 13,100.00 | 13,045.83 | 55,646 |
| 2025-05-21 | 13,660.00 | 13,800.00 | 13,520.00 | 13,650.00 | 13,593.56 | 24,289 |
| 2025-05-20 | 13,570.00 | 14,000.00 | 13,430.00 | 13,560.00 | 13,503.93 | 50,509 |
| 2025-05-19 | 13,680.00 | 14,000.00 | 13,310.00 | 13,400.00 | 13,344.59 | 39,847 |
| 2025-05-16 | 14,200.00 | 14,200.00 | 13,770.00 | 13,790.00 | 13,732.98 | 37,921 |
| 2025-05-15 | 14,500.00 | 14,500.00 | 14,170.00 | 14,200.00 | 14,141.28 | 28,024 |
| 2025-05-14 | 14,480.00 | 14,570.00 | 14,360.00 | 14,500.00 | 14,440.04 | 49,198 |
| 2025-05-13 | 14,500.00 | 14,500.00 | 14,120.00 | 14,170.00 | 14,111.41 | 47,861 |
| 2025-05-12 | 13,780.00 | 14,240.00 | 13,680.00 | 14,200.00 | 14,141.28 | 49,261 |
| 2025-05-09 | 13,980.00 | 13,980.00 | 13,600.00 | 13,670.00 | 13,613.47 | 38,320 |
| 2025-05-08 | 14,100.00 | 14,200.00 | 13,910.00 | 14,030.00 | 13,971.98 | 37,083 |
| 2025-05-07 | 13,790.00 | 13,980.00 | 13,630.00 | 13,900.00 | 13,842.52 | 29,605 |
| 2025-05-02 | 13,600.00 | 13,770.00 | 13,460.00 | 13,650.00 | 13,593.56 | 19,288 |
| 2025-04-30 | 14,060.00 | 14,060.00 | 13,450.00 | 13,530.00 | 13,474.05 | 31,329 |
| 2025-04-29 | 13,800.00 | 14,090.00 | 13,780.00 | 13,970.00 | 13,912.23 | 24,076 |
| 2025-04-28 | 14,450.00 | 14,450.00 | 13,820.00 | 13,850.00 | 13,792.73 | 47,038 |
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.