Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,450.00 | 10,650.00 | 10,390.00 | 10,560.00 | 9,456.27 | 1,325 |
| 2024-07-25 | 10,490.00 | 10,750.00 | 10,300.00 | 10,450.00 | 9,357.77 | 2,602 |
| 2024-07-24 | 10,300.00 | 10,540.00 | 10,300.00 | 10,490.00 | 9,393.58 | 3,322 |
| 2024-07-23 | 10,550.00 | 10,610.00 | 10,300.00 | 10,300.00 | 9,223.44 | 2,186 |
| 2024-07-22 | 10,790.00 | 10,790.00 | 10,370.00 | 10,550.00 | 9,447.31 | 4,107 |
| 2024-07-19 | 10,840.00 | 10,840.00 | 10,600.00 | 10,640.00 | 9,527.91 | 1,567 |
| 2024-07-18 | 10,670.00 | 10,800.00 | 10,450.00 | 10,630.00 | 9,518.95 | 1,684 |
| 2024-07-17 | 10,600.00 | 10,750.00 | 10,600.00 | 10,670.00 | 9,554.77 | 1,110 |
| 2024-07-16 | 10,700.00 | 10,850.00 | 10,510.00 | 10,580.00 | 9,474.18 | 2,052 |
| 2024-07-15 | 10,690.00 | 10,720.00 | 10,670.00 | 10,690.00 | 9,572.68 | 607 |
| 2024-07-12 | 10,670.00 | 10,800.00 | 10,590.00 | 10,690.00 | 9,572.68 | 783 |
| 2024-07-11 | 10,700.00 | 10,700.00 | 10,580.00 | 10,670.00 | 9,554.77 | 1,014 |
| 2024-07-10 | 10,740.00 | 10,900.00 | 10,590.00 | 10,590.00 | 9,483.13 | 2,958 |
| 2024-07-09 | 10,720.00 | 10,840.00 | 10,680.00 | 10,720.00 | 9,599.54 | 2,066 |
| 2024-07-08 | 10,710.00 | 10,790.00 | 10,660.00 | 10,710.00 | 9,590.59 | 3,665 |
| 2024-07-05 | 10,760.00 | 11,000.00 | 10,760.00 | 10,890.00 | 9,751.78 | 2,733 |
| 2024-07-04 | 10,840.00 | 11,000.00 | 10,840.00 | 10,960.00 | 9,814.46 | 4,296 |
| 2024-07-03 | 10,890.00 | 11,000.00 | 10,880.00 | 10,960.00 | 9,814.46 | 11,544 |
| 2024-07-02 | 10,890.00 | 10,910.00 | 10,820.00 | 10,890.00 | 9,751.78 | 4,664 |
| 2024-07-01 | 10,880.00 | 10,910.00 | 10,850.00 | 10,890.00 | 9,751.78 | 5,264 |
| 2024-06-28 | 10,890.00 | 10,980.00 | 10,800.00 | 10,870.00 | 9,733.87 | 11,808 |
| 2024-06-27 | 10,900.00 | 10,980.00 | 10,880.00 | 10,890.00 | 9,751.78 | 6,051 |
| 2024-06-26 | 11,030.00 | 11,030.00 | 10,940.00 | 10,990.00 | 9,841.32 | 5,609 |
| 2024-06-25 | 11,030.00 | 11,050.00 | 10,920.00 | 11,020.00 | 9,868.19 | 4,275 |
| 2024-06-24 | 10,860.00 | 11,030.00 | 10,860.00 | 11,030.00 | 9,877.14 | 9,898 |
| 2024-06-21 | 10,800.00 | 11,000.00 | 10,720.00 | 10,910.00 | 9,769.69 | 16,609 |
| 2024-06-20 | 10,710.00 | 11,000.00 | 10,710.00 | 10,850.00 | 9,715.96 | 23,240 |
| 2024-06-19 | 10,560.00 | 10,930.00 | 10,560.00 | 10,710.00 | 9,590.59 | 23,785 |
| 2024-06-18 | 10,570.00 | 10,870.00 | 10,490.00 | 10,560.00 | 9,456.27 | 10,304 |
| 2024-06-17 | 10,560.00 | 10,600.00 | 10,470.00 | 10,490.00 | 9,393.58 | 8,589 |
| 2024-06-14 | 10,600.00 | 10,610.00 | 10,500.00 | 10,550.00 | 9,447.31 | 4,102 |
| 2024-06-13 | 10,530.00 | 10,620.00 | 10,520.00 | 10,530.00 | 9,429.40 | 5,102 |
| 2024-06-12 | 10,610.00 | 10,610.00 | 10,520.00 | 10,530.00 | 9,429.40 | 6,117 |
| 2024-06-11 | 10,600.00 | 10,600.00 | 10,530.00 | 10,560.00 | 9,456.27 | 1,634 |
| 2024-06-10 | 10,460.00 | 10,560.00 | 10,430.00 | 10,530.00 | 9,429.40 | 3,196 |
| 2024-06-07 | 10,640.00 | 10,640.00 | 10,510.00 | 10,550.00 | 9,447.31 | 865 |
| 2024-06-05 | 10,710.00 | 10,710.00 | 10,450.00 | 10,590.00 | 9,483.13 | 2,750 |
| 2024-06-04 | 10,540.00 | 10,750.00 | 10,540.00 | 10,590.00 | 9,483.13 | 4,020 |
| 2024-06-03 | 10,390.00 | 10,650.00 | 10,390.00 | 10,630.00 | 9,518.95 | 3,226 |
| 2024-05-31 | 10,310.00 | 10,510.00 | 10,310.00 | 10,460.00 | 9,366.72 | 1,370 |
| 2024-05-30 | 10,600.00 | 10,610.00 | 10,430.00 | 10,510.00 | 9,411.49 | 1,160 |
| 2024-05-29 | 10,600.00 | 10,610.00 | 10,480.00 | 10,520.00 | 9,420.45 | 1,572 |
| 2024-05-28 | 10,470.00 | 10,550.00 | 10,400.00 | 10,530.00 | 9,429.40 | 6,649 |
| 2024-05-27 | 10,480.00 | 10,480.00 | 10,380.00 | 10,470.00 | 9,375.67 | 2,357 |
| 2024-05-24 | 10,390.00 | 10,420.00 | 10,370.00 | 10,420.00 | 9,330.90 | 4,343 |
| 2024-05-23 | 10,470.00 | 10,470.00 | 10,370.00 | 10,420.00 | 9,330.90 | 2,197 |
| 2024-05-22 | 10,330.00 | 10,450.00 | 10,330.00 | 10,430.00 | 9,339.86 | 7,058 |
| 2024-05-21 | 10,440.00 | 10,440.00 | 10,360.00 | 10,410.00 | 9,321.95 | 829 |
| 2024-05-20 | 10,430.00 | 10,430.00 | 10,370.00 | 10,410.00 | 9,321.95 | 2,307 |
| 2024-05-17 | 10,440.00 | 10,440.00 | 10,370.00 | 10,380.00 | 9,295.08 | 2,101 |
| 2024-05-16 | 10,380.00 | 10,410.00 | 10,360.00 | 10,400.00 | 9,312.99 | 9,517 |
| 2024-05-14 | 10,450.00 | 10,450.00 | 10,360.00 | 10,410.00 | 9,321.95 | 6,900 |
| 2024-05-13 | 10,480.00 | 10,480.00 | 10,350.00 | 10,440.00 | 9,348.81 | 6,544 |
| 2024-05-10 | 10,410.00 | 10,450.00 | 10,290.00 | 10,320.00 | 9,241.35 | 15,786 |
| 2024-05-09 | 10,410.00 | 10,430.00 | 10,350.00 | 10,430.00 | 9,339.86 | 2,526 |
| 2024-05-08 | 10,400.00 | 10,410.00 | 10,320.00 | 10,410.00 | 9,321.95 | 7,177 |
| 2024-05-07 | 10,380.00 | 10,390.00 | 10,320.00 | 10,390.00 | 9,304.04 | 4,101 |
| 2024-05-03 | 10,230.00 | 10,340.00 | 10,230.00 | 10,330.00 | 9,250.31 | 3,013 |
| 2024-05-02 | 10,350.00 | 10,350.00 | 10,300.00 | 10,330.00 | 9,250.31 | 4,022 |
| 2024-04-30 | 10,380.00 | 10,380.00 | 10,300.00 | 10,350.00 | 9,268.22 | 5,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 640.0000 KRW |
| 2024-12-27 | 640.0000 KRW |
| 2023-12-27 | 640.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 480.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.