Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 10,030.00 | 10,070.00 | 10,000.00 | 10,000.00 | 8,385.11 | 11,076 |
| 2023-11-06 | 10,140.00 | 10,140.00 | 10,000.00 | 10,050.00 | 8,427.04 | 3,060 |
| 2023-11-03 | 10,000.00 | 10,170.00 | 9,750.00 | 10,040.00 | 8,418.65 | 8,871 |
| 2023-11-02 | 10,020.00 | 10,070.00 | 9,920.00 | 10,000.00 | 8,385.11 | 4,930 |
| 2023-11-01 | 9,900.00 | 10,030.00 | 9,900.00 | 9,920.00 | 8,318.03 | 5,815 |
| 2023-10-31 | 10,150.00 | 10,150.00 | 9,870.00 | 9,900.00 | 8,301.26 | 10,710 |
| 2023-10-30 | 10,040.00 | 10,100.00 | 9,890.00 | 9,970.00 | 8,359.95 | 3,599 |
| 2023-10-27 | 10,170.00 | 10,170.00 | 9,970.00 | 10,040.00 | 8,418.65 | 2,932 |
| 2023-10-26 | 10,190.00 | 10,190.00 | 9,910.00 | 10,170.00 | 8,527.66 | 5,256 |
| 2023-10-25 | 10,200.00 | 10,220.00 | 10,100.00 | 10,190.00 | 8,544.43 | 4,498 |
| 2023-10-24 | 10,050.00 | 10,150.00 | 9,980.00 | 10,150.00 | 8,510.89 | 4,085 |
| 2023-10-23 | 9,740.00 | 10,020.00 | 9,730.00 | 10,000.00 | 8,385.11 | 5,245 |
| 2023-10-20 | 9,720.00 | 9,930.00 | 9,710.00 | 9,750.00 | 8,175.48 | 13,550 |
| 2023-10-19 | 10,100.00 | 10,130.00 | 9,940.00 | 9,940.00 | 8,334.80 | 17,033 |
| 2023-10-18 | 10,070.00 | 10,440.00 | 9,810.00 | 10,180.00 | 8,536.04 | 37,489 |
| 2023-10-17 | 10,160.00 | 10,220.00 | 9,960.00 | 10,070.00 | 8,443.81 | 7,945 |
| 2023-10-16 | 10,400.00 | 10,400.00 | 10,080.00 | 10,160.00 | 8,519.27 | 9,866 |
| 2023-10-13 | 10,190.00 | 10,230.00 | 10,080.00 | 10,190.00 | 8,544.43 | 10,477 |
| 2023-10-12 | 10,160.00 | 10,260.00 | 10,080.00 | 10,190.00 | 8,544.43 | 13,491 |
| 2023-10-11 | 9,990.00 | 10,260.00 | 9,750.00 | 10,140.00 | 8,502.50 | 61,521 |
| 2023-10-10 | 9,340.00 | 9,950.00 | 9,290.00 | 9,890.00 | 8,292.87 | 57,027 |
| 2023-10-06 | 9,290.00 | 9,350.00 | 9,100.00 | 9,330.00 | 7,823.31 | 7,583 |
| 2023-10-05 | 9,100.00 | 9,300.00 | 9,100.00 | 9,180.00 | 7,697.53 | 8,425 |
| 2023-10-04 | 9,310.00 | 9,340.00 | 9,130.00 | 9,150.00 | 7,672.38 | 17,022 |
| 2023-09-27 | 9,100.00 | 9,440.00 | 9,100.00 | 9,400.00 | 7,882.00 | 6,886 |
| 2023-09-26 | 9,290.00 | 9,340.00 | 9,220.00 | 9,260.00 | 7,764.61 | 18,110 |
| 2023-09-25 | 9,340.00 | 9,530.00 | 9,320.00 | 9,320.00 | 7,814.92 | 9,423 |
| 2023-09-22 | 9,370.00 | 10,110.00 | 9,290.00 | 9,330.00 | 7,823.31 | 90,850 |
| 2023-09-21 | 9,630.00 | 9,630.00 | 9,370.00 | 9,370.00 | 7,856.85 | 8,920 |
| 2023-09-20 | 9,520.00 | 9,650.00 | 9,450.00 | 9,600.00 | 8,049.71 | 8,727 |
| 2023-09-19 | 9,500.00 | 9,590.00 | 9,430.00 | 9,530.00 | 7,991.01 | 3,249 |
| 2023-09-18 | 9,510.00 | 9,550.00 | 9,400.00 | 9,550.00 | 8,007.78 | 5,846 |
| 2023-09-15 | 9,450.00 | 9,590.00 | 9,440.00 | 9,500.00 | 7,965.85 | 2,188 |
| 2023-09-14 | 9,390.00 | 9,440.00 | 9,360.00 | 9,440.00 | 7,915.54 | 2,408 |
| 2023-09-13 | 9,390.00 | 9,440.00 | 9,350.00 | 9,390.00 | 7,873.62 | 2,220 |
| 2023-09-12 | 9,420.00 | 9,500.00 | 9,340.00 | 9,460.00 | 7,932.31 | 7,016 |
| 2023-09-11 | 9,440.00 | 9,510.00 | 9,380.00 | 9,380.00 | 7,865.23 | 2,269 |
| 2023-09-10 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 7,915.54 | 0 |
| 2023-09-08 | 9,370.00 | 9,440.00 | 9,350.00 | 9,440.00 | 7,915.54 | 4,556 |
| 2023-09-07 | 9,520.00 | 9,590.00 | 9,350.00 | 9,370.00 | 7,856.85 | 3,458 |
| 2023-09-06 | 9,480.00 | 9,570.00 | 9,430.00 | 9,560.00 | 8,016.17 | 2,442 |
| 2023-09-05 | 9,380.00 | 9,500.00 | 9,380.00 | 9,480.00 | 7,949.08 | 1,770 |
| 2023-09-04 | 9,410.00 | 9,500.00 | 9,380.00 | 9,450.00 | 7,923.93 | 2,726 |
| 2023-09-01 | 9,530.00 | 9,620.00 | 9,400.00 | 9,450.00 | 7,923.93 | 3,835 |
| 2023-08-31 | 9,560.00 | 9,560.00 | 9,360.00 | 9,500.00 | 7,965.85 | 9,064 |
| 2023-08-30 | 9,680.00 | 9,700.00 | 9,400.00 | 9,450.00 | 7,923.93 | 20,900 |
| 2023-08-29 | 9,630.00 | 9,770.00 | 9,470.00 | 9,660.00 | 8,100.02 | 19,179 |
| 2023-08-28 | 9,590.00 | 9,660.00 | 9,490.00 | 9,630.00 | 8,074.86 | 4,034 |
| 2023-08-25 | 9,570.00 | 9,690.00 | 9,470.00 | 9,590.00 | 8,041.32 | 4,311 |
| 2023-08-24 | 9,400.00 | 9,570.00 | 9,280.00 | 9,570.00 | 8,024.55 | 11,087 |
| 2023-08-23 | 9,590.00 | 9,720.00 | 9,310.00 | 9,410.00 | 7,890.39 | 8,525 |
| 2023-08-22 | 9,640.00 | 9,740.00 | 9,540.00 | 9,590.00 | 8,041.32 | 4,469 |
| 2023-08-21 | 9,620.00 | 9,650.00 | 9,520.00 | 9,620.00 | 8,066.48 | 12,935 |
| 2023-08-18 | 9,440.00 | 9,540.00 | 9,370.00 | 9,510.00 | 7,974.24 | 7,460 |
| 2023-08-17 | 9,430.00 | 9,530.00 | 9,350.00 | 9,460.00 | 7,932.31 | 6,345 |
| 2023-08-16 | 9,350.00 | 9,480.00 | 9,330.00 | 9,430.00 | 7,907.16 | 13,944 |
| 2023-08-14 | 9,150.00 | 9,400.00 | 9,150.00 | 9,350.00 | 7,840.08 | 16,822 |
| 2023-08-11 | 9,040.00 | 9,460.00 | 8,950.00 | 9,150.00 | 7,672.38 | 11,918 |
| 2023-08-10 | 9,020.00 | 9,090.00 | 8,970.00 | 9,040.00 | 7,580.14 | 3,681 |
| 2023-08-09 | 8,940.00 | 9,040.00 | 8,900.00 | 9,020.00 | 7,563.37 | 1,677 |
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.