Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,820.00 | 12,820.00 | 12,090.00 | 12,710.00 | 12,597.64 | 95,132 |
| 2024-10-28 | 12,620.00 | 12,840.00 | 12,620.00 | 12,740.00 | 12,627.38 | 45,139 |
| 2024-10-25 | 12,850.00 | 13,260.00 | 12,480.00 | 12,680.00 | 12,567.91 | 73,678 |
| 2024-10-24 | 12,840.00 | 12,880.00 | 12,540.00 | 12,810.00 | 12,696.76 | 47,155 |
| 2024-10-23 | 12,710.00 | 13,070.00 | 12,160.00 | 12,920.00 | 12,805.79 | 42,245 |
| 2024-10-22 | 13,040.00 | 13,160.00 | 12,710.00 | 12,720.00 | 12,607.56 | 53,538 |
| 2024-10-21 | 12,990.00 | 13,500.00 | 12,660.00 | 13,170.00 | 13,053.58 | 72,565 |
| 2024-10-18 | 13,370.00 | 13,410.00 | 12,840.00 | 12,860.00 | 12,746.32 | 86,363 |
| 2024-10-17 | 13,470.00 | 13,600.00 | 13,240.00 | 13,410.00 | 13,291.46 | 61,168 |
| 2024-10-16 | 13,630.00 | 13,650.00 | 13,400.00 | 13,470.00 | 13,350.93 | 54,708 |
| 2024-10-15 | 14,050.00 | 14,210.00 | 13,780.00 | 13,820.00 | 13,697.83 | 61,113 |
| 2024-10-14 | 13,760.00 | 13,990.00 | 13,750.00 | 13,970.00 | 13,846.51 | 53,400 |
| 2024-10-11 | 13,810.00 | 14,150.00 | 13,700.00 | 13,820.00 | 13,697.83 | 62,245 |
| 2024-10-10 | 14,320.00 | 14,390.00 | 13,800.00 | 13,810.00 | 13,687.92 | 79,227 |
| 2024-10-08 | 14,580.00 | 14,640.00 | 14,220.00 | 14,260.00 | 14,133.94 | 76,733 |
| 2024-10-07 | 14,210.00 | 14,860.00 | 14,210.00 | 14,720.00 | 14,589.88 | 153,315 |
| 2024-10-04 | 13,690.00 | 14,380.00 | 13,690.00 | 14,210.00 | 14,084.38 | 110,678 |
| 2024-10-02 | 13,680.00 | 14,070.00 | 13,650.00 | 13,820.00 | 13,697.83 | 73,693 |
| 2024-09-30 | 14,320.00 | 14,390.00 | 13,970.00 | 14,070.00 | 13,945.62 | 71,613 |
| 2024-09-27 | 14,500.00 | 14,700.00 | 14,250.00 | 14,320.00 | 14,193.41 | 114,383 |
| 2024-09-26 | 14,230.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,223.15 | 123,859 |
| 2024-09-25 | 13,710.00 | 14,110.00 | 13,690.00 | 13,760.00 | 13,638.36 | 131,424 |
| 2024-09-24 | 13,520.00 | 13,640.00 | 13,430.00 | 13,640.00 | 13,519.42 | 80,152 |
| 2024-09-23 | 13,000.00 | 13,390.00 | 12,940.00 | 13,350.00 | 13,231.99 | 69,992 |
| 2024-09-20 | 12,770.00 | 13,380.00 | 12,770.00 | 13,040.00 | 12,924.73 | 129,966 |
| 2024-09-19 | 12,920.00 | 12,980.00 | 12,350.00 | 12,650.00 | 12,538.17 | 61,389 |
| 2024-09-13 | 13,160.00 | 13,160.00 | 12,730.00 | 12,830.00 | 12,716.58 | 45,986 |
| 2024-09-12 | 12,550.00 | 13,110.00 | 12,520.00 | 13,000.00 | 12,885.08 | 83,653 |
| 2024-09-11 | 12,250.00 | 12,630.00 | 12,220.00 | 12,280.00 | 12,171.45 | 73,685 |
| 2024-09-10 | 12,730.00 | 13,000.00 | 12,450.00 | 12,500.00 | 12,389.50 | 73,513 |
| 2024-09-09 | 12,380.00 | 12,830.00 | 12,150.00 | 12,790.00 | 12,676.94 | 96,763 |
| 2024-09-06 | 12,990.00 | 13,780.00 | 12,650.00 | 12,670.00 | 12,558.00 | 201,005 |
| 2024-09-05 | 13,310.00 | 13,450.00 | 12,870.00 | 13,040.00 | 12,924.73 | 106,155 |
| 2024-09-04 | 13,130.00 | 13,590.00 | 13,130.00 | 13,200.00 | 13,083.31 | 125,747 |
| 2024-09-03 | 14,270.00 | 14,540.00 | 14,010.00 | 14,010.00 | 13,886.15 | 65,022 |
| 2024-09-02 | 14,620.00 | 14,700.00 | 14,280.00 | 14,310.00 | 14,183.50 | 49,029 |
| 2024-08-30 | 14,560.00 | 14,790.00 | 14,440.00 | 14,620.00 | 14,490.76 | 56,288 |
| 2024-08-29 | 14,770.00 | 15,040.00 | 14,410.00 | 14,550.00 | 14,421.38 | 105,339 |
| 2024-08-28 | 14,610.00 | 14,930.00 | 14,360.00 | 14,770.00 | 14,639.43 | 81,681 |
| 2024-08-27 | 14,480.00 | 14,710.00 | 14,400.00 | 14,650.00 | 14,520.49 | 39,355 |
| 2024-08-26 | 14,910.00 | 14,990.00 | 14,560.00 | 14,600.00 | 14,470.94 | 48,789 |
| 2024-08-23 | 14,720.00 | 14,990.00 | 14,720.00 | 14,910.00 | 14,778.20 | 31,850 |
| 2024-08-22 | 15,330.00 | 15,330.00 | 14,720.00 | 14,990.00 | 14,857.49 | 52,737 |
| 2024-08-21 | 15,460.00 | 15,460.00 | 15,000.00 | 15,180.00 | 15,045.81 | 50,138 |
| 2024-08-20 | 14,820.00 | 15,560.00 | 14,820.00 | 15,500.00 | 15,362.98 | 108,238 |
| 2024-08-19 | 15,000.00 | 15,200.00 | 14,760.00 | 14,780.00 | 14,649.35 | 65,696 |
| 2024-08-16 | 15,330.00 | 15,400.00 | 14,900.00 | 15,100.00 | 14,966.52 | 78,285 |
| 2024-08-14 | 14,620.00 | 15,030.00 | 14,620.00 | 15,000.00 | 14,867.40 | 74,722 |
| 2024-08-13 | 14,600.00 | 14,680.00 | 14,160.00 | 14,390.00 | 14,262.79 | 73,192 |
| 2024-08-12 | 14,060.00 | 14,660.00 | 14,060.00 | 14,560.00 | 14,431.29 | 84,822 |
| 2024-08-09 | 13,850.00 | 14,420.00 | 13,850.00 | 14,240.00 | 14,114.12 | 179,157 |
| 2024-08-08 | 13,990.00 | 14,220.00 | 13,700.00 | 13,950.00 | 13,826.68 | 121,216 |
| 2024-08-07 | 13,620.00 | 14,430.00 | 13,620.00 | 14,230.00 | 14,104.21 | 170,931 |
| 2024-08-06 | 13,250.00 | 14,230.00 | 13,230.00 | 14,060.00 | 13,935.71 | 285,921 |
| 2024-08-05 | 15,310.00 | 15,500.00 | 12,500.00 | 13,200.00 | 13,083.31 | 529,306 |
| 2024-08-02 | 16,750.00 | 17,000.00 | 15,970.00 | 15,970.00 | 15,828.83 | 166,848 |
| 2024-08-01 | 17,590.00 | 17,780.00 | 17,230.00 | 17,290.00 | 17,137.16 | 66,911 |
| 2024-07-31 | 16,710.00 | 17,390.00 | 16,710.00 | 17,340.00 | 17,186.72 | 106,599 |
| 2024-07-30 | 17,600.00 | 17,680.00 | 17,100.00 | 17,100.00 | 16,948.84 | 91,603 |
| 2024-07-29 | 17,590.00 | 17,880.00 | 17,280.00 | 17,690.00 | 17,533.62 | 78,673 |
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.