Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 8,810.00 | 9,080.00 | 8,800.00 | 8,940.00 | 7,496.29 | 6,147 |
| 2023-08-07 | 8,840.00 | 8,840.00 | 8,750.00 | 8,820.00 | 7,395.67 | 1,202 |
| 2023-08-04 | 8,760.00 | 8,900.00 | 8,660.00 | 8,800.00 | 7,378.90 | 5,774 |
| 2023-08-03 | 8,540.00 | 8,770.00 | 8,540.00 | 8,700.00 | 7,295.05 | 1,796 |
| 2023-08-02 | 8,620.00 | 8,900.00 | 8,550.00 | 8,600.00 | 7,211.19 | 10,456 |
| 2023-08-01 | 8,700.00 | 8,890.00 | 8,570.00 | 8,690.00 | 7,286.66 | 11,649 |
| 2023-07-31 | 8,500.00 | 8,730.00 | 8,500.00 | 8,690.00 | 7,286.66 | 1,900 |
| 2023-07-28 | 8,550.00 | 8,660.00 | 8,460.00 | 8,500.00 | 7,127.34 | 5,423 |
| 2023-07-27 | 8,500.00 | 8,700.00 | 8,470.00 | 8,550.00 | 7,169.27 | 2,639 |
| 2023-07-26 | 8,720.00 | 8,770.00 | 8,140.00 | 8,570.00 | 7,186.04 | 14,455 |
| 2023-07-25 | 8,780.00 | 8,800.00 | 8,720.00 | 8,750.00 | 7,336.97 | 2,379 |
| 2023-07-24 | 8,980.00 | 8,980.00 | 8,760.00 | 8,780.00 | 7,362.13 | 9,526 |
| 2023-07-21 | 8,860.00 | 9,020.00 | 8,820.00 | 8,970.00 | 7,521.44 | 5,485 |
| 2023-07-20 | 8,910.00 | 8,990.00 | 8,880.00 | 8,910.00 | 7,471.13 | 2,276 |
| 2023-07-19 | 8,840.00 | 9,030.00 | 8,840.00 | 8,910.00 | 7,471.13 | 3,890 |
| 2023-07-18 | 8,840.00 | 9,010.00 | 8,830.00 | 8,840.00 | 7,412.44 | 13,958 |
| 2023-07-17 | 8,900.00 | 8,990.00 | 8,830.00 | 8,840.00 | 7,412.44 | 3,804 |
| 2023-07-14 | 8,910.00 | 9,010.00 | 8,860.00 | 8,900.00 | 7,462.75 | 3,570 |
| 2023-07-13 | 8,980.00 | 9,050.00 | 8,800.00 | 8,890.00 | 7,454.36 | 10,984 |
| 2023-07-12 | 8,950.00 | 9,050.00 | 8,900.00 | 8,970.00 | 7,521.44 | 7,886 |
| 2023-07-11 | 8,950.00 | 9,050.00 | 8,920.00 | 8,940.00 | 7,496.29 | 2,298 |
| 2023-07-10 | 9,060.00 | 9,060.00 | 8,900.00 | 8,950.00 | 7,504.67 | 11,652 |
| 2023-07-07 | 9,090.00 | 9,090.00 | 9,000.00 | 9,070.00 | 7,605.30 | 3,612 |
| 2023-07-06 | 9,140.00 | 9,140.00 | 9,000.00 | 9,110.00 | 7,638.84 | 4,977 |
| 2023-07-05 | 9,110.00 | 9,170.00 | 9,020.00 | 9,080.00 | 7,613.68 | 3,595 |
| 2023-07-04 | 9,180.00 | 9,180.00 | 9,050.00 | 9,080.00 | 7,613.68 | 4,693 |
| 2023-07-03 | 9,170.00 | 9,170.00 | 9,060.00 | 9,100.00 | 7,630.45 | 8,080 |
| 2023-06-30 | 9,140.00 | 9,160.00 | 9,080.00 | 9,090.00 | 7,622.07 | 7,549 |
| 2023-06-29 | 9,100.00 | 9,150.00 | 9,050.00 | 9,140.00 | 7,663.99 | 9,318 |
| 2023-06-28 | 9,110.00 | 9,240.00 | 9,100.00 | 9,100.00 | 7,630.45 | 16,434 |
| 2023-06-27 | 9,280.00 | 9,280.00 | 9,080.00 | 9,110.00 | 7,638.84 | 31,665 |
| 2023-06-26 | 9,010.00 | 10,710.00 | 9,010.00 | 9,210.00 | 7,722.69 | 428,932 |
| 2023-06-23 | 9,080.00 | 9,160.00 | 9,040.00 | 9,040.00 | 7,580.14 | 3,617 |
| 2023-06-22 | 9,140.00 | 9,140.00 | 9,020.00 | 9,080.00 | 7,613.68 | 1,224 |
| 2023-06-21 | 9,120.00 | 9,200.00 | 9,100.00 | 9,100.00 | 7,630.45 | 1,441 |
| 2023-06-20 | 9,180.00 | 9,200.00 | 9,140.00 | 9,170.00 | 7,689.15 | 1,661 |
| 2023-06-19 | 9,100.00 | 9,150.00 | 9,060.00 | 9,140.00 | 7,663.99 | 1,466 |
| 2023-06-16 | 9,010.00 | 9,140.00 | 9,010.00 | 9,060.00 | 7,596.91 | 6,896 |
| 2023-06-15 | 9,150.00 | 9,150.00 | 9,000.00 | 9,010.00 | 7,554.98 | 6,361 |
| 2023-06-14 | 9,050.00 | 9,190.00 | 9,050.00 | 9,150.00 | 7,672.38 | 3,253 |
| 2023-06-13 | 9,090.00 | 9,170.00 | 9,090.00 | 9,110.00 | 7,638.84 | 1,956 |
| 2023-06-12 | 9,200.00 | 9,200.00 | 9,080.00 | 9,090.00 | 7,622.07 | 3,884 |
| 2023-06-09 | 9,180.00 | 9,180.00 | 9,080.00 | 9,160.00 | 7,680.76 | 4,274 |
| 2023-06-08 | 9,120.00 | 9,190.00 | 9,070.00 | 9,120.00 | 7,647.22 | 2,395 |
| 2023-06-07 | 9,110.00 | 9,250.00 | 9,070.00 | 9,120.00 | 7,647.22 | 5,022 |
| 2023-06-05 | 9,170.00 | 9,170.00 | 9,080.00 | 9,110.00 | 7,638.84 | 3,707 |
| 2023-06-02 | 9,170.00 | 9,170.00 | 9,150.00 | 9,160.00 | 7,680.76 | 798 |
| 2023-06-01 | 9,120.00 | 9,240.00 | 9,120.00 | 9,150.00 | 7,672.38 | 1,141 |
| 2023-05-31 | 9,340.00 | 9,390.00 | 8,900.00 | 9,120.00 | 7,647.22 | 28,536 |
| 2023-05-30 | 9,240.00 | 9,320.00 | 9,240.00 | 9,270.00 | 7,773.00 | 4,939 |
| 2023-05-26 | 9,330.00 | 9,330.00 | 9,220.00 | 9,240.00 | 7,747.84 | 3,498 |
| 2023-05-25 | 9,270.00 | 9,320.00 | 9,240.00 | 9,300.00 | 7,798.15 | 2,814 |
| 2023-05-24 | 9,270.00 | 9,310.00 | 9,210.00 | 9,270.00 | 7,773.00 | 4,599 |
| 2023-05-23 | 9,330.00 | 9,330.00 | 9,200.00 | 9,270.00 | 7,773.00 | 3,786 |
| 2023-05-22 | 9,190.00 | 9,300.00 | 9,110.00 | 9,220.00 | 7,731.07 | 4,711 |
| 2023-05-19 | 9,110.00 | 9,170.00 | 9,100.00 | 9,160.00 | 7,680.76 | 7,177 |
| 2023-05-18 | 9,080.00 | 9,150.00 | 9,080.00 | 9,100.00 | 7,630.45 | 3,304 |
| 2023-05-17 | 9,050.00 | 9,130.00 | 9,030.00 | 9,080.00 | 7,613.68 | 6,654 |
| 2023-05-16 | 9,180.00 | 9,180.00 | 9,080.00 | 9,130.00 | 7,655.61 | 5,669 |
| 2023-05-15 | 9,190.00 | 9,260.00 | 9,130.00 | 9,140.00 | 7,663.99 | 4,318 |
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.