Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 15,820.00 | 16,500.00 | 15,730.00 | 15,730.00 | 15,664.96 | 189,821 |
| 2025-01-24 | 16,210.00 | 16,300.00 | 16,020.00 | 16,080.00 | 16,013.51 | 94,313 |
| 2025-01-23 | 16,740.00 | 16,740.00 | 16,150.00 | 16,150.00 | 16,083.22 | 136,174 |
| 2025-01-22 | 16,150.00 | 16,800.00 | 15,690.00 | 16,640.00 | 16,571.19 | 366,090 |
| 2025-01-21 | 16,220.00 | 16,300.00 | 15,540.00 | 15,910.00 | 15,844.21 | 177,224 |
| 2025-01-20 | 16,100.00 | 16,400.00 | 15,980.00 | 16,180.00 | 16,113.09 | 197,986 |
| 2025-01-17 | 16,320.00 | 16,390.00 | 15,780.00 | 16,030.00 | 15,963.71 | 293,985 |
| 2025-01-16 | 16,240.00 | 16,500.00 | 15,970.00 | 16,180.00 | 16,113.09 | 299,136 |
| 2025-01-15 | 15,730.00 | 17,650.00 | 15,720.00 | 16,050.00 | 15,983.63 | 2,408,022 |
| 2025-01-14 | 15,320.00 | 16,070.00 | 14,890.00 | 15,580.00 | 15,515.58 | 542,701 |
| 2025-01-13 | 15,400.00 | 15,570.00 | 14,900.00 | 15,200.00 | 15,137.15 | 456,783 |
| 2025-01-10 | 14,000.00 | 15,950.00 | 13,950.00 | 15,420.00 | 15,356.24 | 2,283,371 |
| 2025-01-09 | 14,220.00 | 14,220.00 | 13,800.00 | 13,940.00 | 13,882.36 | 73,808 |
| 2025-01-08 | 13,860.00 | 14,330.00 | 13,850.00 | 14,070.00 | 14,011.82 | 166,869 |
| 2025-01-07 | 14,500.00 | 14,550.00 | 13,850.00 | 13,860.00 | 13,802.69 | 139,366 |
| 2025-01-06 | 14,320.00 | 14,510.00 | 14,260.00 | 14,310.00 | 14,250.83 | 175,087 |
| 2025-01-03 | 13,940.00 | 14,500.00 | 13,600.00 | 14,320.00 | 14,260.79 | 412,015 |
| 2025-01-02 | 12,730.00 | 13,920.00 | 12,730.00 | 13,830.00 | 13,772.81 | 276,305 |
| 2024-12-30 | 12,300.00 | 12,750.00 | 12,150.00 | 12,700.00 | 12,647.48 | 88,326 |
| 2024-12-27 | 12,800.00 | 13,710.00 | 12,510.00 | 12,590.00 | 12,537.94 | 358,913 |
| 2024-12-26 | 12,860.00 | 13,100.00 | 12,510.00 | 12,700.00 | 12,587.73 | 87,079 |
| 2024-12-24 | 13,410.00 | 13,490.00 | 12,790.00 | 12,860.00 | 12,746.32 | 116,726 |
| 2024-12-23 | 13,010.00 | 13,900.00 | 13,010.00 | 13,370.00 | 13,251.81 | 186,368 |
| 2024-12-20 | 13,850.00 | 14,030.00 | 12,910.00 | 12,960.00 | 12,845.43 | 182,588 |
| 2024-12-19 | 13,380.00 | 14,480.00 | 13,220.00 | 13,640.00 | 13,519.42 | 411,234 |
| 2024-12-18 | 12,720.00 | 13,950.00 | 12,380.00 | 13,800.00 | 13,678.01 | 448,207 |
| 2024-12-17 | 12,490.00 | 12,750.00 | 12,300.00 | 12,710.00 | 12,597.64 | 152,726 |
| 2024-12-16 | 12,000.00 | 12,380.00 | 12,000.00 | 12,310.00 | 12,201.18 | 136,088 |
| 2024-12-13 | 11,560.00 | 12,070.00 | 11,470.00 | 11,810.00 | 11,705.60 | 133,032 |
| 2024-12-12 | 11,560.00 | 11,620.00 | 11,210.00 | 11,460.00 | 11,358.69 | 54,337 |
| 2024-12-11 | 10,430.00 | 11,400.00 | 10,430.00 | 11,380.00 | 11,279.40 | 121,935 |
| 2024-12-10 | 9,920.00 | 10,620.00 | 9,920.00 | 10,570.00 | 10,476.56 | 90,524 |
| 2024-12-09 | 10,650.00 | 10,650.00 | 9,900.00 | 9,970.00 | 9,881.87 | 136,572 |
| 2024-12-06 | 11,010.00 | 11,080.00 | 10,200.00 | 10,730.00 | 10,635.15 | 117,120 |
| 2024-12-05 | 11,340.00 | 11,440.00 | 10,950.00 | 10,950.00 | 10,853.20 | 61,139 |
| 2024-12-04 | 11,050.00 | 11,550.00 | 10,900.00 | 11,330.00 | 11,229.84 | 104,642 |
| 2024-12-03 | 10,910.00 | 11,600.00 | 10,910.00 | 11,580.00 | 11,477.63 | 86,098 |
| 2024-12-02 | 11,350.00 | 11,500.00 | 11,000.00 | 11,000.00 | 10,902.76 | 56,619 |
| 2024-11-29 | 11,690.00 | 11,690.00 | 11,320.00 | 11,340.00 | 11,239.75 | 47,034 |
| 2024-11-28 | 11,640.00 | 11,850.00 | 11,640.00 | 11,660.00 | 11,556.93 | 38,936 |
| 2024-11-27 | 12,120.00 | 12,120.00 | 11,610.00 | 11,750.00 | 11,646.13 | 70,560 |
| 2024-11-26 | 12,150.00 | 12,160.00 | 11,630.00 | 12,120.00 | 12,012.86 | 47,431 |
| 2024-11-25 | 11,760.00 | 12,200.00 | 11,760.00 | 12,150.00 | 12,042.59 | 68,430 |
| 2024-11-22 | 11,850.00 | 12,130.00 | 11,750.00 | 11,810.00 | 11,705.60 | 42,779 |
| 2024-11-21 | 11,700.00 | 12,040.00 | 11,600.00 | 11,850.00 | 11,745.25 | 67,085 |
| 2024-11-20 | 11,970.00 | 12,090.00 | 11,720.00 | 11,810.00 | 11,705.60 | 50,255 |
| 2024-11-19 | 12,040.00 | 12,370.00 | 11,720.00 | 11,810.00 | 11,705.60 | 131,558 |
| 2024-11-18 | 10,940.00 | 12,440.00 | 10,940.00 | 12,040.00 | 11,933.57 | 299,611 |
| 2024-11-15 | 10,560.00 | 11,110.00 | 10,560.00 | 11,050.00 | 10,952.32 | 104,921 |
| 2024-11-14 | 11,310.00 | 11,450.00 | 10,600.00 | 10,640.00 | 10,545.94 | 199,549 |
| 2024-11-13 | 11,320.00 | 11,740.00 | 11,320.00 | 11,510.00 | 11,408.25 | 92,142 |
| 2024-11-12 | 11,830.00 | 12,030.00 | 11,400.00 | 11,570.00 | 11,467.72 | 143,605 |
| 2024-11-11 | 12,800.00 | 12,820.00 | 11,880.00 | 11,910.00 | 11,804.72 | 155,426 |
| 2024-11-08 | 13,100.00 | 13,300.00 | 12,650.00 | 12,710.00 | 12,597.64 | 107,426 |
| 2024-11-07 | 12,560.00 | 13,000.00 | 12,220.00 | 13,000.00 | 12,885.08 | 82,915 |
| 2024-11-06 | 12,870.00 | 13,170.00 | 12,460.00 | 12,560.00 | 12,448.97 | 100,666 |
| 2024-11-05 | 12,760.00 | 13,000.00 | 12,530.00 | 12,860.00 | 12,746.32 | 80,108 |
| 2024-11-04 | 12,600.00 | 12,920.00 | 12,470.00 | 12,770.00 | 12,657.11 | 63,300 |
| 2024-11-01 | 12,520.00 | 12,730.00 | 12,470.00 | 12,630.00 | 12,518.35 | 56,333 |
| 2024-10-31 | 12,420.00 | 13,050.00 | 12,280.00 | 12,840.00 | 12,726.50 | 73,435 |
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.