Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 9,620.00 | 9,690.00 | 9,560.00 | 9,630.00 | 8,074.86 | 7,627 |
| 2023-02-13 | 9,700.00 | 9,700.00 | 9,530.00 | 9,620.00 | 8,066.48 | 23 |
| 2023-02-10 | 9,660.00 | 9,680.00 | 9,470.00 | 9,600.00 | 8,049.71 | 5 |
| 2023-02-09 | 9,520.00 | 9,560.00 | 9,450.00 | 9,480.00 | 7,949.08 | 6 |
| 2023-02-08 | 9,320.00 | 9,720.00 | 9,320.00 | 9,560.00 | 8,016.17 | 38 |
| 2023-02-07 | 9,500.00 | 9,500.00 | 9,370.00 | 9,370.00 | 7,856.85 | 15,959 |
| 2023-02-06 | 9,080.00 | 9,790.00 | 8,970.00 | 9,500.00 | 7,965.85 | 641 |
| 2023-02-03 | 9,080.00 | 9,080.00 | 8,970.00 | 9,030.00 | 7,571.75 | 111 |
| 2023-02-02 | 9,020.00 | 9,090.00 | 8,960.00 | 9,030.00 | 7,571.75 | 5,596 |
| 2023-02-01 | 8,920.00 | 9,090.00 | 8,920.00 | 9,040.00 | 7,580.14 | 5,361 |
| 2023-01-31 | 8,920.00 | 9,100.00 | 8,900.00 | 8,920.00 | 7,479.52 | 3,630 |
| 2023-01-30 | 9,040.00 | 9,070.00 | 8,840.00 | 8,930.00 | 7,487.90 | 7,627 |
| 2023-01-27 | 8,850.00 | 9,070.00 | 8,800.00 | 9,000.00 | 7,546.60 | 112 |
| 2023-01-26 | 8,950.00 | 9,030.00 | 8,850.00 | 8,910.00 | 7,471.13 | 184 |
| 2023-01-25 | 8,700.00 | 9,120.00 | 8,700.00 | 9,120.00 | 7,647.22 | 3,346 |
| 2023-01-20 | 8,740.00 | 8,760.00 | 8,610.00 | 8,760.00 | 7,345.36 | 3,333 |
| 2023-01-19 | 8,750.00 | 8,770.00 | 8,720.00 | 8,760.00 | 7,345.36 | 2,812 |
| 2023-01-18 | 8,620.00 | 8,730.00 | 8,620.00 | 8,720.00 | 7,311.82 | 2,664 |
| 2023-01-17 | 8,770.00 | 8,770.00 | 8,610.00 | 8,610.00 | 7,219.58 | 2,035 |
| 2023-01-16 | 8,700.00 | 8,740.00 | 8,640.00 | 8,740.00 | 7,328.59 | 2,249 |
| 2023-01-13 | 8,750.00 | 8,750.00 | 8,500.00 | 8,700.00 | 7,295.05 | 3,610 |
| 2023-01-12 | 8,750.00 | 8,750.00 | 8,600.00 | 8,740.00 | 7,328.59 | 1,993 |
| 2023-01-11 | 8,690.00 | 8,770.00 | 8,610.00 | 8,730.00 | 7,320.20 | 1,466 |
| 2023-01-10 | 8,720.00 | 8,760.00 | 8,680.00 | 8,750.00 | 7,336.97 | 1,265 |
| 2023-01-09 | 8,660.00 | 8,740.00 | 8,330.00 | 8,720.00 | 7,311.82 | 2,137 |
| 2023-01-06 | 8,460.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,211.19 | 1,917 |
| 2023-01-05 | 8,690.00 | 8,690.00 | 8,460.00 | 8,460.00 | 7,093.80 | 3,239 |
| 2023-01-04 | 8,660.00 | 8,690.00 | 8,600.00 | 8,690.00 | 7,286.66 | 5,297 |
| 2023-01-03 | 8,730.00 | 8,730.00 | 8,560.00 | 8,690.00 | 7,286.66 | 797 |
| 2023-01-02 | 8,840.00 | 8,840.00 | 8,670.00 | 8,730.00 | 7,320.20 | 714 |
| 2022-12-29 | 8,770.00 | 8,770.00 | 8,690.00 | 8,750.00 | 7,336.97 | 351 |
| 2022-12-28 | 8,950.00 | 8,950.00 | 8,600.00 | 8,770.00 | 7,353.74 | 3,280 |
| 2022-12-27 | 8,920.00 | 8,920.00 | 8,860.00 | 8,880.00 | 6,942.87 | 8,975 |
| 2022-12-26 | 8,990.00 | 9,120.00 | 8,860.00 | 8,920.00 | 6,974.15 | 5,755 |
| 2022-12-23 | 9,100.00 | 9,100.00 | 8,940.00 | 8,990.00 | 7,028.88 | 1,496 |
| 2022-12-22 | 9,090.00 | 9,150.00 | 9,050.00 | 9,100.00 | 7,114.88 | 1,469 |
| 2022-12-21 | 9,000.00 | 9,050.00 | 8,940.00 | 9,050.00 | 7,075.79 | 3,434 |
| 2022-12-20 | 9,150.00 | 9,150.00 | 8,980.00 | 9,000.00 | 7,036.69 | 4,381 |
| 2022-12-19 | 9,110.00 | 9,160.00 | 9,060.00 | 9,150.00 | 7,153.97 | 2,115 |
| 2022-12-16 | 9,130.00 | 9,180.00 | 9,080.00 | 9,110.00 | 7,122.70 | 1,231 |
| 2022-12-15 | 9,060.00 | 9,240.00 | 9,060.00 | 9,170.00 | 7,169.61 | 13,074 |
| 2022-12-14 | 8,990.00 | 9,040.00 | 8,900.00 | 9,010.00 | 7,044.51 | 7,927 |
| 2022-12-13 | 9,000.00 | 9,000.00 | 8,890.00 | 8,990.00 | 7,028.88 | 2,546 |
| 2022-12-12 | 9,000.00 | 9,000.00 | 8,900.00 | 8,970.00 | 7,013.24 | 5,204 |
| 2022-12-09 | 8,880.00 | 8,960.00 | 8,760.00 | 8,880.00 | 6,942.87 | 6,443 |
| 2022-12-08 | 8,780.00 | 8,810.00 | 8,630.00 | 8,800.00 | 6,880.32 | 5,835 |
| 2022-12-07 | 8,900.00 | 10,200.00 | 8,560.00 | 8,780.00 | 6,864.69 | 98,650 |
| 2022-12-06 | 8,820.00 | 8,900.00 | 8,810.00 | 8,880.00 | 6,942.87 | 3,036 |
| 2022-12-05 | 8,800.00 | 8,880.00 | 8,710.00 | 8,850.00 | 6,919.42 | 6,681 |
| 2022-12-02 | 8,670.00 | 8,800.00 | 8,670.00 | 8,800.00 | 6,880.32 | 4,134 |
| 2022-12-01 | 8,650.00 | 8,800.00 | 8,650.00 | 8,670.00 | 6,778.68 | 4,746 |
| 2022-11-30 | 8,670.00 | 8,680.00 | 8,620.00 | 8,670.00 | 6,778.68 | 5,222 |
| 2022-11-29 | 8,700.00 | 8,700.00 | 8,620.00 | 8,670.00 | 6,778.68 | 4,001 |
| 2022-11-28 | 8,760.00 | 8,760.00 | 8,630.00 | 8,700.00 | 6,802.14 | 3,396 |
| 2022-11-25 | 8,780.00 | 8,790.00 | 8,710.00 | 8,760.00 | 6,849.05 | 1,649 |
| 2022-11-24 | 8,670.00 | 8,780.00 | 8,620.00 | 8,780.00 | 6,864.69 | 6,293 |
| 2022-11-23 | 8,590.00 | 8,670.00 | 8,580.00 | 8,670.00 | 6,778.68 | 4,125 |
| 2022-11-22 | 8,570.00 | 8,640.00 | 8,550.00 | 8,580.00 | 6,708.31 | 3,445 |
| 2022-11-21 | 8,500.00 | 8,660.00 | 8,500.00 | 8,640.00 | 6,755.23 | 10,848 |
| 2022-11-18 | 8,510.00 | 8,530.00 | 8,480.00 | 8,500.00 | 6,645.77 | 3,178 |
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.