Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,320.00 | 10,380.00 | 10,300.00 | 10,380.00 | 9,295.08 | 5,019 |
| 2024-04-26 | 10,350.00 | 10,360.00 | 10,290.00 | 10,360.00 | 9,277.17 | 4,323 |
| 2024-04-25 | 10,340.00 | 10,350.00 | 10,280.00 | 10,350.00 | 9,268.22 | 6,171 |
| 2024-04-24 | 10,350.00 | 10,350.00 | 10,310.00 | 10,340.00 | 9,259.26 | 2,573 |
| 2024-04-23 | 10,270.00 | 10,300.00 | 10,200.00 | 10,300.00 | 9,223.44 | 2,348 |
| 2024-04-22 | 10,140.00 | 10,260.00 | 10,130.00 | 10,250.00 | 9,178.67 | 4,587 |
| 2024-04-19 | 10,250.00 | 10,250.00 | 10,100.00 | 10,140.00 | 9,080.17 | 3,470 |
| 2024-04-18 | 10,010.00 | 10,200.00 | 10,010.00 | 10,190.00 | 9,124.94 | 6,548 |
| 2024-04-17 | 10,200.00 | 10,210.00 | 10,010.00 | 10,150.00 | 9,089.12 | 1,463 |
| 2024-04-16 | 10,040.00 | 10,090.00 | 9,990.00 | 10,090.00 | 9,035.39 | 13,390 |
| 2024-04-15 | 10,300.00 | 10,300.00 | 10,020.00 | 10,080.00 | 9,026.44 | 7,052 |
| 2024-04-12 | 10,150.00 | 10,200.00 | 10,120.00 | 10,190.00 | 9,124.94 | 5,098 |
| 2024-04-11 | 10,180.00 | 10,180.00 | 9,990.00 | 10,070.00 | 9,017.48 | 10,410 |
| 2024-04-09 | 10,260.00 | 10,300.00 | 10,110.00 | 10,150.00 | 9,089.12 | 8,871 |
| 2024-04-08 | 10,490.00 | 10,680.00 | 10,250.00 | 10,260.00 | 9,187.62 | 9,241 |
| 2024-04-05 | 10,520.00 | 10,690.00 | 10,470.00 | 10,480.00 | 9,384.63 | 8,157 |
| 2024-04-04 | 10,570.00 | 10,730.00 | 10,510.00 | 10,520.00 | 9,420.45 | 12,928 |
| 2024-04-03 | 10,670.00 | 10,670.00 | 10,550.00 | 10,570.00 | 9,465.22 | 4,661 |
| 2024-04-02 | 10,620.00 | 10,700.00 | 10,620.00 | 10,640.00 | 9,527.91 | 4,399 |
| 2024-04-01 | 10,650.00 | 10,780.00 | 10,640.00 | 10,690.00 | 9,572.68 | 10,074 |
| 2024-03-29 | 10,800.00 | 10,800.00 | 10,620.00 | 10,730.00 | 9,608.50 | 9,406 |
| 2024-03-28 | 10,560.00 | 10,780.00 | 10,560.00 | 10,780.00 | 9,653.27 | 12,760 |
| 2024-03-27 | 10,790.00 | 10,790.00 | 10,700.00 | 10,770.00 | 9,644.32 | 7,177 |
| 2024-03-26 | 10,770.00 | 10,770.00 | 10,680.00 | 10,720.00 | 9,599.54 | 3,732 |
| 2024-03-25 | 10,740.00 | 10,790.00 | 10,670.00 | 10,770.00 | 9,644.32 | 1,957 |
| 2024-03-22 | 10,840.00 | 10,890.00 | 10,690.00 | 10,740.00 | 9,617.45 | 2,192 |
| 2024-03-21 | 10,650.00 | 10,800.00 | 10,640.00 | 10,690.00 | 9,572.68 | 6,070 |
| 2024-03-20 | 10,560.00 | 10,700.00 | 10,560.00 | 10,700.00 | 9,581.64 | 1,816 |
| 2024-03-19 | 10,830.00 | 10,830.00 | 10,620.00 | 10,730.00 | 9,608.50 | 2,416 |
| 2024-03-18 | 10,490.00 | 10,750.00 | 10,490.00 | 10,750.00 | 9,626.41 | 3,365 |
| 2024-03-15 | 10,650.00 | 10,730.00 | 10,540.00 | 10,720.00 | 9,599.54 | 3,148 |
| 2024-03-14 | 10,430.00 | 10,790.00 | 10,400.00 | 10,650.00 | 9,536.86 | 3,722 |
| 2024-03-13 | 10,720.00 | 10,760.00 | 10,410.00 | 10,410.00 | 9,321.95 | 15,653 |
| 2024-03-12 | 10,500.00 | 10,810.00 | 10,500.00 | 10,710.00 | 9,590.59 | 11,366 |
| 2024-03-11 | 11,080.00 | 11,200.00 | 10,170.00 | 10,650.00 | 9,536.86 | 15,777 |
| 2024-03-08 | 10,940.00 | 11,410.00 | 10,790.00 | 11,040.00 | 9,886.10 | 31,776 |
| 2024-03-07 | 10,650.00 | 10,930.00 | 10,580.00 | 10,880.00 | 9,742.82 | 14,443 |
| 2024-03-06 | 10,500.00 | 10,640.00 | 10,500.00 | 10,580.00 | 9,474.18 | 2,005 |
| 2024-03-05 | 10,680.00 | 10,680.00 | 10,530.00 | 10,550.00 | 9,447.31 | 3,830 |
| 2024-03-04 | 10,470.00 | 10,900.00 | 10,390.00 | 10,480.00 | 9,384.63 | 4,571 |
| 2024-03-03 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 9,375.67 | 0 |
| 2024-02-29 | 10,650.00 | 10,650.00 | 10,470.00 | 10,470.00 | 9,375.67 | 5,279 |
| 2024-02-28 | 10,470.00 | 10,480.00 | 10,330.00 | 10,420.00 | 9,330.90 | 4,941 |
| 2024-02-27 | 10,670.00 | 10,670.00 | 10,470.00 | 10,470.00 | 9,375.67 | 7,154 |
| 2024-02-26 | 10,850.00 | 10,850.00 | 10,590.00 | 10,590.00 | 9,483.13 | 4,941 |
| 2024-02-25 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 9,590.59 | 0 |
| 2024-02-23 | 10,710.00 | 10,940.00 | 10,640.00 | 10,710.00 | 9,590.59 | 3,895 |
| 2024-02-22 | 10,630.00 | 10,870.00 | 10,620.00 | 10,670.00 | 9,554.77 | 5,624 |
| 2024-02-21 | 10,650.00 | 10,990.00 | 10,570.00 | 10,630.00 | 9,518.95 | 6,318 |
| 2024-02-20 | 10,850.00 | 10,870.00 | 10,610.00 | 10,650.00 | 9,536.86 | 8,411 |
| 2024-02-19 | 10,750.00 | 10,920.00 | 10,660.00 | 10,840.00 | 9,707.00 | 10,751 |
| 2024-02-16 | 10,500.00 | 10,730.00 | 10,480.00 | 10,650.00 | 9,536.86 | 9,184 |
| 2024-02-15 | 10,360.00 | 10,540.00 | 10,300.00 | 10,500.00 | 9,402.54 | 5,533 |
| 2024-02-14 | 10,440.00 | 10,440.00 | 10,260.00 | 10,370.00 | 9,286.13 | 10,363 |
| 2024-02-13 | 10,330.00 | 10,490.00 | 10,330.00 | 10,430.00 | 9,339.86 | 8,104 |
| 2024-02-08 | 10,380.00 | 10,380.00 | 10,240.00 | 10,330.00 | 9,250.31 | 4,515 |
| 2024-02-07 | 10,660.00 | 10,660.00 | 10,170.00 | 10,290.00 | 9,214.49 | 20,276 |
| 2024-02-06 | 10,990.00 | 10,990.00 | 10,560.00 | 10,670.00 | 9,554.77 | 20,929 |
| 2024-02-05 | 10,400.00 | 11,200.00 | 10,330.00 | 10,990.00 | 9,841.32 | 77,729 |
| 2024-02-02 | 10,200.00 | 10,550.00 | 10,120.00 | 10,390.00 | 9,304.04 | 28,918 |
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.