Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 9,330.00 | 9,350.00 | 9,230.00 | 9,230.00 | 7,739.46 | 3,106 |
| 2023-05-11 | 9,280.00 | 9,340.00 | 9,280.00 | 9,330.00 | 7,823.31 | 2,058 |
| 2023-05-10 | 9,280.00 | 9,330.00 | 9,240.00 | 9,280.00 | 7,781.38 | 2,330 |
| 2023-05-09 | 9,330.00 | 9,330.00 | 9,230.00 | 9,280.00 | 7,781.38 | 2,475 |
| 2023-05-08 | 9,190.00 | 9,320.00 | 9,180.00 | 9,290.00 | 7,789.77 | 3,540 |
| 2023-05-04 | 9,190.00 | 9,230.00 | 9,190.00 | 9,190.00 | 7,705.92 | 3,002 |
| 2023-05-03 | 9,320.00 | 9,320.00 | 9,190.00 | 9,190.00 | 7,705.92 | 9,668 |
| 2023-05-02 | 9,330.00 | 9,330.00 | 9,220.00 | 9,220.00 | 7,731.07 | 5,081 |
| 2023-04-28 | 9,160.00 | 9,310.00 | 9,160.00 | 9,220.00 | 7,731.07 | 2,951 |
| 2023-04-27 | 9,250.00 | 9,330.00 | 9,110.00 | 9,110.00 | 7,638.84 | 6,027 |
| 2023-04-26 | 9,060.00 | 9,300.00 | 9,050.00 | 9,250.00 | 7,756.23 | 3,147 |
| 2023-04-25 | 9,200.00 | 9,200.00 | 9,070.00 | 9,070.00 | 7,605.30 | 7,090 |
| 2023-04-24 | 9,200.00 | 9,230.00 | 9,150.00 | 9,210.00 | 7,722.69 | 6,071 |
| 2023-04-21 | 9,220.00 | 9,240.00 | 9,160.00 | 9,200.00 | 7,714.30 | 6,143 |
| 2023-04-20 | 9,210.00 | 9,270.00 | 9,200.00 | 9,270.00 | 7,773.00 | 4,077 |
| 2023-04-19 | 9,240.00 | 9,240.00 | 9,170.00 | 9,220.00 | 7,731.07 | 5,189 |
| 2023-04-18 | 9,240.00 | 9,330.00 | 9,190.00 | 9,200.00 | 7,714.30 | 3,259 |
| 2023-04-17 | 9,170.00 | 9,250.00 | 9,170.00 | 9,240.00 | 7,747.84 | 4,422 |
| 2023-04-14 | 9,210.00 | 9,350.00 | 9,080.00 | 9,170.00 | 7,689.15 | 9,216 |
| 2023-04-13 | 9,200.00 | 9,210.00 | 9,070.00 | 9,210.00 | 7,722.69 | 2,971 |
| 2023-04-12 | 9,160.00 | 9,210.00 | 9,140.00 | 9,150.00 | 7,672.38 | 6,629 |
| 2023-04-11 | 9,110.00 | 9,180.00 | 9,060.00 | 9,160.00 | 7,680.76 | 4,932 |
| 2023-04-10 | 9,090.00 | 9,210.00 | 9,090.00 | 9,110.00 | 7,638.84 | 3,220 |
| 2023-04-07 | 9,240.00 | 9,240.00 | 9,080.00 | 9,150.00 | 7,672.38 | 2,655 |
| 2023-04-06 | 9,150.00 | 9,220.00 | 9,040.00 | 9,150.00 | 7,672.38 | 5,009 |
| 2023-04-05 | 9,220.00 | 9,230.00 | 9,100.00 | 9,150.00 | 7,672.38 | 3,619 |
| 2023-04-04 | 9,420.00 | 9,450.00 | 9,130.00 | 9,140.00 | 7,663.99 | 12,171 |
| 2023-04-03 | 9,140.00 | 9,470.00 | 9,020.00 | 9,280.00 | 7,781.38 | 22,327 |
| 2023-03-31 | 8,920.00 | 9,080.00 | 8,900.00 | 9,080.00 | 7,613.68 | 3,316 |
| 2023-03-30 | 8,940.00 | 8,940.00 | 8,890.00 | 8,920.00 | 7,479.52 | 4,359 |
| 2023-03-29 | 8,940.00 | 8,940.00 | 8,880.00 | 8,900.00 | 7,462.75 | 3,083 |
| 2023-03-28 | 8,850.00 | 9,080.00 | 8,850.00 | 8,860.00 | 7,429.21 | 9,586 |
| 2023-03-27 | 8,850.00 | 8,910.00 | 8,810.00 | 8,850.00 | 7,420.82 | 7,323 |
| 2023-03-24 | 9,000.00 | 9,100.00 | 8,800.00 | 8,850.00 | 7,420.82 | 21,452 |
| 2023-03-23 | 9,190.00 | 9,220.00 | 8,920.00 | 8,960.00 | 7,513.06 | 12,401 |
| 2023-03-22 | 9,150.00 | 9,250.00 | 9,080.00 | 9,160.00 | 7,680.76 | 1,377 |
| 2023-03-21 | 9,100.00 | 9,200.00 | 9,020.00 | 9,140.00 | 7,663.99 | 5,846 |
| 2023-03-20 | 9,160.00 | 9,220.00 | 9,070.00 | 9,100.00 | 7,630.45 | 3,085 |
| 2023-03-17 | 9,200.00 | 9,260.00 | 9,160.00 | 9,160.00 | 7,680.76 | 2,052 |
| 2023-03-16 | 9,240.00 | 9,270.00 | 9,110.00 | 9,220.00 | 7,731.07 | 7,131 |
| 2023-03-15 | 9,080.00 | 9,260.00 | 9,080.00 | 9,240.00 | 7,747.84 | 4,176 |
| 2023-03-14 | 9,080.00 | 9,150.00 | 8,960.00 | 9,130.00 | 7,655.61 | 12,784 |
| 2023-03-13 | 9,050.00 | 9,350.00 | 9,050.00 | 9,090.00 | 7,622.07 | 12,722 |
| 2023-03-10 | 9,440.00 | 9,600.00 | 8,950.00 | 9,270.00 | 7,773.00 | 13,291 |
| 2023-03-09 | 9,400.00 | 9,550.00 | 9,360.00 | 9,460.00 | 7,932.31 | 8,457 |
| 2023-03-08 | 9,490.00 | 9,570.00 | 9,200.00 | 9,500.00 | 7,965.85 | 8,342 |
| 2023-03-07 | 9,390.00 | 9,600.00 | 9,340.00 | 9,570.00 | 8,024.55 | 11,887 |
| 2023-03-06 | 9,300.00 | 9,470.00 | 9,280.00 | 9,390.00 | 7,873.62 | 6,874 |
| 2023-03-03 | 9,230.00 | 9,380.00 | 9,180.00 | 9,380.00 | 7,865.23 | 1,811 |
| 2023-03-02 | 9,260.00 | 9,340.00 | 9,170.00 | 9,180.00 | 7,697.53 | 5,999 |
| 2023-02-28 | 9,110.00 | 9,260.00 | 9,110.00 | 9,260.00 | 7,764.61 | 1,905 |
| 2023-02-27 | 9,200.00 | 9,310.00 | 9,060.00 | 9,150.00 | 7,672.38 | 1,782 |
| 2023-02-24 | 9,340.00 | 9,350.00 | 9,050.00 | 9,250.00 | 7,756.23 | 12,628 |
| 2023-02-23 | 9,400.00 | 9,400.00 | 9,220.00 | 9,340.00 | 7,831.69 | 6,646 |
| 2023-02-22 | 9,550.00 | 9,560.00 | 9,230.00 | 9,430.00 | 7,907.16 | 1,528 |
| 2023-02-21 | 9,640.00 | 9,660.00 | 9,540.00 | 9,620.00 | 8,066.48 | 3,564 |
| 2023-02-20 | 9,450.00 | 9,640.00 | 9,290.00 | 9,640.00 | 8,083.25 | 16,442 |
| 2023-02-17 | 9,180.00 | 9,350.00 | 9,160.00 | 9,220.00 | 7,731.07 | 1,869 |
| 2023-02-16 | 9,220.00 | 9,370.00 | 9,160.00 | 9,160.00 | 7,680.76 | 7,369 |
| 2023-02-15 | 9,560.00 | 9,650.00 | 9,190.00 | 9,190.00 | 7,705.92 | 12,812 |
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.