Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 8,460.00 | 8,500.00 | 8,450.00 | 8,490.00 | 6,637.95 | 1,734 |
| 2022-11-16 | 8,450.00 | 8,500.00 | 8,440.00 | 8,460.00 | 6,614.49 | 5,479 |
| 2022-11-15 | 8,470.00 | 8,530.00 | 8,400.00 | 8,450.00 | 6,606.67 | 6,403 |
| 2022-11-14 | 8,500.00 | 8,550.00 | 8,410.00 | 8,470.00 | 6,622.31 | 10,027 |
| 2022-11-11 | 8,660.00 | 8,660.00 | 8,510.00 | 8,560.00 | 6,692.68 | 8,448 |
| 2022-11-10 | 8,550.00 | 8,550.00 | 8,490.00 | 8,550.00 | 6,684.86 | 364 |
| 2022-11-09 | 8,470.00 | 8,540.00 | 8,450.00 | 8,540.00 | 6,677.04 | 5,594 |
| 2022-11-08 | 8,570.00 | 8,570.00 | 8,400.00 | 8,520.00 | 6,661.40 | 13,507 |
| 2022-11-07 | 8,510.00 | 8,570.00 | 8,460.00 | 8,550.00 | 6,684.86 | 6,479 |
| 2022-11-04 | 8,610.00 | 8,610.00 | 8,440.00 | 8,510.00 | 6,653.59 | 9,364 |
| 2022-11-03 | 8,610.00 | 8,640.00 | 8,500.00 | 8,520.00 | 6,661.40 | 3,601 |
| 2022-11-02 | 8,660.00 | 8,660.00 | 8,500.00 | 8,590.00 | 6,716.13 | 8,944 |
| 2022-11-01 | 8,650.00 | 8,760.00 | 8,540.00 | 8,620.00 | 6,739.59 | 7,288 |
| 2022-10-31 | 8,680.00 | 8,680.00 | 8,510.00 | 8,650.00 | 6,763.04 | 4,593 |
| 2022-10-28 | 8,870.00 | 8,870.00 | 8,490.00 | 8,560.00 | 6,692.68 | 9,132 |
| 2022-10-27 | 8,610.00 | 8,700.00 | 8,510.00 | 8,650.00 | 6,763.04 | 6,794 |
| 2022-10-26 | 8,660.00 | 8,660.00 | 8,520.00 | 8,630.00 | 6,747.41 | 4,342 |
| 2022-10-25 | 8,600.00 | 8,670.00 | 8,510.00 | 8,600.00 | 6,723.95 | 9,822 |
| 2022-10-24 | 8,600.00 | 8,730.00 | 8,590.00 | 8,650.00 | 6,763.04 | 3,440 |
| 2022-10-21 | 8,660.00 | 8,660.00 | 8,550.00 | 8,650.00 | 6,763.04 | 2,259 |
| 2022-10-20 | 8,690.00 | 8,690.00 | 8,580.00 | 8,690.00 | 6,794.32 | 2,328 |
| 2022-10-19 | 8,740.00 | 8,740.00 | 8,600.00 | 8,690.00 | 6,794.32 | 4,151 |
| 2022-10-18 | 8,720.00 | 8,760.00 | 8,590.00 | 8,690.00 | 6,794.32 | 6,619 |
| 2022-10-17 | 8,590.00 | 8,730.00 | 8,510.00 | 8,720.00 | 6,817.77 | 8,343 |
| 2022-10-14 | 8,500.00 | 8,700.00 | 8,500.00 | 8,680.00 | 6,786.50 | 6,316 |
| 2022-10-13 | 8,590.00 | 8,630.00 | 8,370.00 | 8,500.00 | 6,645.77 | 7,436 |
| 2022-10-12 | 8,600.00 | 8,630.00 | 8,490.00 | 8,630.00 | 6,747.41 | 4,564 |
| 2022-10-11 | 8,590.00 | 8,700.00 | 8,500.00 | 8,700.00 | 6,802.14 | 2,519 |
| 2022-10-07 | 8,780.00 | 8,900.00 | 8,580.00 | 8,780.00 | 6,864.69 | 2,561 |
| 2022-10-06 | 8,660.00 | 8,790.00 | 8,560.00 | 8,780.00 | 6,864.69 | 9,578 |
| 2022-10-05 | 8,800.00 | 8,810.00 | 8,480.00 | 8,610.00 | 6,731.77 | 10,629 |
| 2022-10-04 | 8,800.00 | 8,920.00 | 8,540.00 | 8,650.00 | 6,763.04 | 28,788 |
| 2022-09-30 | 8,900.00 | 9,030.00 | 8,700.00 | 8,800.00 | 6,880.32 | 8,028 |
| 2022-09-29 | 8,910.00 | 9,140.00 | 8,690.00 | 8,900.00 | 6,958.51 | 20,492 |
| 2022-09-28 | 9,120.00 | 9,120.00 | 8,730.00 | 8,860.00 | 6,927.23 | 12,196 |
| 2022-09-27 | 9,150.00 | 9,150.00 | 9,040.00 | 9,130.00 | 7,138.34 | 1,565 |
| 2022-09-26 | 9,210.00 | 9,210.00 | 8,980.00 | 9,150.00 | 7,153.97 | 10,434 |
| 2022-09-23 | 9,380.00 | 9,500.00 | 9,170.00 | 9,310.00 | 7,279.07 | 6,814 |
| 2022-09-22 | 9,440.00 | 9,440.00 | 9,260.00 | 9,320.00 | 7,286.89 | 4,992 |
| 2022-09-21 | 9,590.00 | 9,600.00 | 9,440.00 | 9,440.00 | 7,380.71 | 2,626 |
| 2022-09-20 | 9,530.00 | 9,590.00 | 9,460.00 | 9,590.00 | 7,497.99 | 3,173 |
| 2022-09-19 | 9,520.00 | 9,600.00 | 9,440.00 | 9,550.00 | 7,466.71 | 5,122 |
| 2022-09-16 | 9,560.00 | 9,610.00 | 9,470.00 | 9,600.00 | 7,505.81 | 2,039 |
| 2022-09-15 | 9,630.00 | 9,630.00 | 9,520.00 | 9,560.00 | 7,474.53 | 871 |
| 2022-09-14 | 9,680.00 | 9,680.00 | 9,480.00 | 9,640.00 | 7,537.08 | 6,902 |
| 2022-09-13 | 9,640.00 | 9,780.00 | 9,540.00 | 9,780.00 | 7,646.54 | 5,189 |
| 2022-09-08 | 9,650.00 | 9,650.00 | 9,540.00 | 9,640.00 | 7,537.08 | 2,277 |
| 2022-09-07 | 9,560.00 | 9,730.00 | 9,510.00 | 9,660.00 | 7,552.72 | 5,048 |
| 2022-09-06 | 9,570.00 | 9,600.00 | 9,520.00 | 9,580.00 | 7,490.17 | 2,593 |
| 2022-09-05 | 9,580.00 | 9,650.00 | 9,440.00 | 9,600.00 | 7,505.81 | 8,083 |
| 2022-09-02 | 9,690.00 | 9,690.00 | 9,560.00 | 9,680.00 | 7,568.36 | 5,663 |
| 2022-09-01 | 9,640.00 | 9,770.00 | 9,560.00 | 9,690.00 | 7,576.17 | 10,041 |
| 2022-08-31 | 9,690.00 | 9,780.00 | 9,570.00 | 9,570.00 | 7,482.35 | 1,779 |
| 2022-08-30 | 9,690.00 | 9,790.00 | 9,610.00 | 9,700.00 | 7,583.99 | 756 |
| 2022-08-29 | 9,680.00 | 9,790.00 | 9,600.00 | 9,690.00 | 7,576.17 | 1,625 |
| 2022-08-26 | 9,820.00 | 9,820.00 | 9,620.00 | 9,780.00 | 7,646.54 | 1,635 |
| 2022-08-25 | 9,770.00 | 9,830.00 | 9,740.00 | 9,800.00 | 7,662.18 | 9,098 |
| 2022-08-24 | 9,740.00 | 9,780.00 | 9,580.00 | 9,780.00 | 7,646.54 | 5,495 |
| 2022-08-23 | 9,740.00 | 9,780.00 | 9,640.00 | 9,780.00 | 7,646.54 | 2,523 |
| 2022-08-22 | 9,740.00 | 9,770.00 | 9,650.00 | 9,750.00 | 7,623.09 | 1,797 |
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.