Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 14,000.00 | 14,020.00 | 13,830.00 | 14,000.00 | 13,942.11 | 36,593 |
| 2025-04-24 | 13,790.00 | 13,850.00 | 13,570.00 | 13,630.00 | 13,573.64 | 23,775 |
| 2025-04-23 | 13,510.00 | 13,680.00 | 13,450.00 | 13,660.00 | 13,603.51 | 41,902 |
| 2025-04-22 | 13,210.00 | 13,460.00 | 13,200.00 | 13,270.00 | 13,215.13 | 30,225 |
| 2025-04-21 | 13,160.00 | 13,500.00 | 13,140.00 | 13,470.00 | 13,414.30 | 45,929 |
| 2025-04-18 | 13,100.00 | 13,140.00 | 12,860.00 | 13,060.00 | 13,006.00 | 22,554 |
| 2025-04-17 | 12,690.00 | 13,010.00 | 12,690.00 | 12,970.00 | 12,916.37 | 28,284 |
| 2025-04-16 | 13,220.00 | 13,220.00 | 12,700.00 | 12,790.00 | 12,737.11 | 57,311 |
| 2025-04-15 | 13,520.00 | 13,540.00 | 13,180.00 | 13,290.00 | 13,235.04 | 55,243 |
| 2025-04-14 | 12,600.00 | 12,950.00 | 12,550.00 | 12,930.00 | 12,876.53 | 62,915 |
| 2025-04-11 | 11,610.00 | 12,370.00 | 11,610.00 | 12,370.00 | 12,318.85 | 58,593 |
| 2025-04-10 | 11,950.00 | 12,000.00 | 11,620.00 | 11,880.00 | 11,830.88 | 55,867 |
| 2025-04-09 | 11,010.00 | 11,530.00 | 10,960.00 | 11,100.00 | 11,054.10 | 61,425 |
| 2025-04-08 | 11,650.00 | 11,900.00 | 11,410.00 | 11,410.00 | 11,362.82 | 54,013 |
| 2025-04-07 | 12,330.00 | 12,900.00 | 10,720.00 | 11,440.00 | 11,392.69 | 276,662 |
| 2025-04-04 | 12,410.00 | 13,230.00 | 12,300.00 | 12,950.00 | 12,896.45 | 62,070 |
| 2025-04-03 | 12,850.00 | 13,180.00 | 12,800.00 | 12,890.00 | 12,836.70 | 79,370 |
| 2025-04-02 | 13,620.00 | 14,050.00 | 13,270.00 | 13,380.00 | 13,324.67 | 38,846 |
| 2025-04-01 | 13,360.00 | 13,670.00 | 13,360.00 | 13,610.00 | 13,553.72 | 40,993 |
| 2025-03-31 | 13,640.00 | 13,900.00 | 13,300.00 | 13,360.00 | 13,304.76 | 64,330 |
| 2025-03-28 | 14,750.00 | 14,810.00 | 14,130.00 | 14,130.00 | 14,071.57 | 74,719 |
| 2025-03-27 | 14,980.00 | 15,280.00 | 14,740.00 | 14,820.00 | 14,758.72 | 63,303 |
| 2025-03-26 | 15,000.00 | 15,230.00 | 14,530.00 | 15,140.00 | 15,077.39 | 86,442 |
| 2025-03-25 | 15,460.00 | 15,470.00 | 14,860.00 | 14,970.00 | 14,908.10 | 134,289 |
| 2025-03-24 | 14,840.00 | 15,450.00 | 14,740.00 | 15,270.00 | 15,206.86 | 107,284 |
| 2025-03-21 | 14,800.00 | 15,420.00 | 14,580.00 | 15,050.00 | 14,987.77 | 127,773 |
| 2025-03-20 | 15,050.00 | 15,120.00 | 14,660.00 | 14,770.00 | 14,708.92 | 86,936 |
| 2025-03-19 | 14,700.00 | 15,090.00 | 14,700.00 | 14,970.00 | 14,908.10 | 72,438 |
| 2025-03-18 | 15,500.00 | 15,500.00 | 14,750.00 | 14,870.00 | 14,808.51 | 87,813 |
| 2025-03-17 | 15,250.00 | 15,380.00 | 15,060.00 | 15,130.00 | 15,067.44 | 78,603 |
| 2025-03-14 | 14,530.00 | 15,130.00 | 14,450.00 | 15,100.00 | 15,037.56 | 102,275 |
| 2025-03-13 | 14,710.00 | 14,710.00 | 14,250.00 | 14,530.00 | 14,469.92 | 78,535 |
| 2025-03-12 | 14,150.00 | 14,590.00 | 14,150.00 | 14,430.00 | 14,370.33 | 88,709 |
| 2025-03-11 | 14,000.00 | 14,280.00 | 13,880.00 | 14,150.00 | 14,091.49 | 71,813 |
| 2025-03-10 | 14,670.00 | 14,980.00 | 14,280.00 | 14,450.00 | 14,390.25 | 100,590 |
| 2025-03-07 | 14,520.00 | 14,940.00 | 14,520.00 | 14,670.00 | 14,609.34 | 53,150 |
| 2025-03-06 | 14,980.00 | 15,050.00 | 14,530.00 | 14,720.00 | 14,659.13 | 60,354 |
| 2025-03-05 | 14,900.00 | 15,170.00 | 14,420.00 | 14,820.00 | 14,758.72 | 125,727 |
| 2025-03-04 | 14,550.00 | 14,800.00 | 14,040.00 | 14,790.00 | 14,728.84 | 63,481 |
| 2025-02-28 | 15,080.00 | 15,180.00 | 14,810.00 | 14,990.00 | 14,928.02 | 98,621 |
| 2025-02-27 | 16,090.00 | 16,270.00 | 15,190.00 | 15,380.00 | 15,316.40 | 119,041 |
| 2025-02-26 | 15,650.00 | 16,210.00 | 15,650.00 | 16,090.00 | 16,023.47 | 58,661 |
| 2025-02-25 | 16,120.00 | 16,200.00 | 15,800.00 | 15,960.00 | 15,894.00 | 68,065 |
| 2025-02-24 | 16,500.00 | 16,760.00 | 16,180.00 | 16,210.00 | 16,142.97 | 160,047 |
| 2025-02-21 | 16,700.00 | 16,820.00 | 16,560.00 | 16,780.00 | 16,710.61 | 75,016 |
| 2025-02-20 | 17,350.00 | 17,430.00 | 16,660.00 | 16,720.00 | 16,650.86 | 195,391 |
| 2025-02-19 | 17,620.00 | 17,750.00 | 17,300.00 | 17,350.00 | 17,278.26 | 266,250 |
| 2025-02-18 | 17,340.00 | 19,700.00 | 16,450.00 | 17,680.00 | 17,606.89 | 2,271,661 |
| 2025-02-17 | 17,640.00 | 17,640.00 | 17,210.00 | 17,220.00 | 17,148.79 | 152,527 |
| 2025-02-14 | 17,260.00 | 17,710.00 | 16,930.00 | 17,130.00 | 17,059.17 | 430,081 |
| 2025-02-13 | 16,650.00 | 16,990.00 | 16,450.00 | 16,670.00 | 16,601.07 | 151,351 |
| 2025-02-12 | 17,020.00 | 17,110.00 | 16,590.00 | 16,630.00 | 16,561.23 | 125,743 |
| 2025-02-11 | 17,400.00 | 17,990.00 | 16,900.00 | 16,940.00 | 16,869.95 | 509,982 |
| 2025-02-10 | 16,800.00 | 17,290.00 | 16,550.00 | 17,220.00 | 17,148.79 | 394,024 |
| 2025-02-07 | 15,960.00 | 17,300.00 | 15,530.00 | 16,790.00 | 16,720.57 | 726,200 |
| 2025-02-06 | 15,770.00 | 15,850.00 | 15,380.00 | 15,850.00 | 15,784.46 | 130,147 |
| 2025-02-05 | 15,530.00 | 15,920.00 | 15,460.00 | 15,760.00 | 15,694.83 | 93,602 |
| 2025-02-04 | 14,540.00 | 16,150.00 | 14,520.00 | 15,490.00 | 15,425.95 | 431,252 |
| 2025-02-03 | 15,300.00 | 15,380.00 | 14,230.00 | 14,440.00 | 14,380.29 | 263,891 |
| 2025-01-31 | 15,820.00 | 16,500.00 | 15,730.00 | 15,730.00 | 15,664.96 | 189,821 |
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.