Telcoware historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	10,200.00	10,330.00	10,020.00	10,120.00	9,062.26	17,993
2024-01-31	10,510.00	10,580.00	10,020.00	10,200.00	9,133.90	16,564
2024-01-30	10,650.00	10,650.00	10,510.00	10,510.00	9,411.49	10,460
2024-01-29	10,200.00	10,680.00	10,180.00	10,620.00	9,510.00	41,987
2024-01-26	10,100.00	10,190.00	10,030.00	10,130.00	9,071.21	4,850
2024-01-25	10,000.00	10,320.00	10,000.00	10,090.00	9,035.39	8,971
2024-01-24	10,060.00	10,100.00	10,030.00	10,080.00	9,026.44	9,547
2024-01-23	10,030.00	10,080.00	9,980.00	10,040.00	8,990.62	9,133
2024-01-22	9,970.00	10,090.00	9,950.00	10,040.00	8,990.62	6,405
2024-01-19	9,860.00	10,100.00	9,860.00	10,010.00	8,963.75	6,394
2024-01-18	9,900.00	10,080.00	9,900.00	9,950.00	8,910.03	7,258
2024-01-17	10,000.00	10,000.00	9,890.00	9,900.00	8,865.25	10,125
2024-01-16	10,000.00	10,000.00	9,900.00	9,970.00	8,927.93	4,514
2024-01-15	9,880.00	9,970.00	9,880.00	9,940.00	8,901.07	771
2024-01-12	9,900.00	9,900.00	9,860.00	9,900.00	8,865.25	745
2024-01-11	9,960.00	9,960.00	9,870.00	9,870.00	8,838.39	2,533
2024-01-10	9,940.00	10,000.00	9,940.00	9,960.00	8,918.98	289
2024-01-09	9,970.00	10,080.00	9,850.00	9,960.00	8,918.98	4,349
2024-01-08	9,910.00	10,110.00	9,890.00	9,930.00	8,892.12	4,002
2024-01-05	10,000.00	10,030.00	9,910.00	9,910.00	8,874.21	12,426
2024-01-04	9,940.00	10,090.00	9,910.00	10,050.00	8,999.57	6,764
2024-01-03	9,900.00	10,020.00	9,860.00	9,920.00	8,883.16	6,303
2024-01-02	9,980.00	10,030.00	9,890.00	9,900.00	8,865.25	12,643
2023-12-28	10,000.00	10,090.00	9,860.00	9,980.00	8,936.89	3,459
2023-12-27	9,950.00	10,000.00	9,850.00	9,860.00	8,829.43	9,795
2023-12-26	10,200.00	10,200.00	10,050.00	10,060.00	8,435.42	5,618
2023-12-22	10,060.00	10,180.00	10,050.00	10,120.00	8,485.73	3,280
2023-12-21	10,130.00	10,140.00	10,070.00	10,070.00	8,443.81	4,637
2023-12-20	10,280.00	10,280.00	10,010.00	10,100.00	8,468.96	2,619
2023-12-19	10,140.00	10,140.00	9,970.00	10,070.00	8,443.81	3,300
2023-12-18	10,000.00	10,120.00	9,970.00	10,000.00	8,385.11	11,006
2023-12-15	10,100.00	10,100.00	9,980.00	10,000.00	8,385.11	5,519
2023-12-14	10,020.00	10,100.00	9,900.00	9,990.00	8,376.73	2,522
2023-12-13	10,070.00	10,070.00	9,950.00	10,030.00	8,410.27	2,255
2023-12-12	10,000.00	10,080.00	9,960.00	9,990.00	8,376.73	2,617
2023-12-11	10,000.00	10,100.00	9,960.00	10,000.00	8,385.11	1,625
2023-12-08	10,040.00	10,040.00	9,880.00	9,990.00	8,376.73	6,185
2023-12-07	10,120.00	10,120.00	9,990.00	10,040.00	8,418.65	3,545
2023-12-06	10,010.00	10,100.00	9,970.00	10,000.00	8,385.11	2,605
2023-12-05	10,000.00	10,060.00	9,950.00	10,000.00	8,385.11	3,307
2023-12-04	9,890.00	10,120.00	9,880.00	10,000.00	8,385.11	6,240
2023-12-01	9,880.00	9,960.00	9,840.00	9,890.00	8,292.87	4,858
2023-11-30	10,000.00	10,000.00	9,880.00	9,890.00	8,292.87	17,365
2023-11-29	10,080.00	10,080.00	9,990.00	10,000.00	8,385.11	1,966
2023-11-28	10,000.00	10,050.00	9,910.00	9,990.00	8,376.73	4,791
2023-11-27	10,060.00	10,060.00	9,950.00	9,980.00	8,368.34	9,673
2023-11-24	10,150.00	10,150.00	10,030.00	10,070.00	8,443.81	2,780
2023-11-23	10,100.00	10,140.00	10,030.00	10,100.00	8,468.96	4,011
2023-11-22	10,020.00	10,190.00	10,000.00	10,090.00	8,460.58	7,610
2023-11-21	10,130.00	10,280.00	10,020.00	10,080.00	8,452.19	7,329
2023-11-20	10,130.00	10,250.00	10,000.00	10,170.00	8,527.66	4,158
2023-11-17	10,240.00	10,240.00	10,000.00	10,130.00	8,494.12	14,811
2023-11-16	10,370.00	10,450.00	10,090.00	10,240.00	8,586.35	10,043
2023-11-15	10,190.00	10,210.00	10,040.00	10,190.00	8,544.43	13,412
2023-11-14	10,050.00	10,090.00	10,000.00	10,020.00	8,401.88	3,375
2023-11-13	10,080.00	10,160.00	10,050.00	10,050.00	8,427.04	3,256
2023-11-10	10,070.00	10,130.00	9,960.00	10,130.00	8,494.12	4,163
2023-11-09	10,040.00	10,160.00	10,000.00	10,070.00	8,443.81	6,765
2023-11-08	10,120.00	10,120.00	10,000.00	10,040.00	8,418.65	2,844
2023-11-07	10,030.00	10,070.00	10,000.00	10,000.00	8,385.11	11,076

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.