Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 9,740.00 | 9,800.00 | 9,600.00 | 9,770.00 | 7,638.72 | 12,092 |
| 2022-08-18 | 9,840.00 | 10,800.00 | 9,680.00 | 9,700.00 | 7,583.99 | 83,635 |
| 2022-08-17 | 9,790.00 | 9,880.00 | 9,770.00 | 9,860.00 | 7,709.09 | 3,831 |
| 2022-08-16 | 9,890.00 | 9,890.00 | 9,800.00 | 9,890.00 | 7,732.54 | 1,516 |
| 2022-08-12 | 9,830.00 | 10,000.00 | 9,730.00 | 9,940.00 | 7,771.64 | 4,200 |
| 2022-08-11 | 9,850.00 | 9,850.00 | 9,590.00 | 9,810.00 | 7,670.00 | 5,461 |
| 2022-08-10 | 9,650.00 | 9,810.00 | 9,650.00 | 9,790.00 | 7,654.36 | 756 |
| 2022-08-09 | 9,630.00 | 9,740.00 | 9,620.00 | 9,740.00 | 7,615.27 | 4,183 |
| 2022-08-08 | 9,760.00 | 9,820.00 | 9,720.00 | 9,740.00 | 7,615.27 | 1,592 |
| 2022-08-05 | 9,880.00 | 9,880.00 | 9,740.00 | 9,760.00 | 7,630.90 | 963 |
| 2022-08-04 | 9,860.00 | 9,900.00 | 9,810.00 | 9,880.00 | 7,724.73 | 2,223 |
| 2022-08-03 | 9,690.00 | 9,890.00 | 9,690.00 | 9,860.00 | 7,709.09 | 1,722 |
| 2022-08-02 | 9,880.00 | 9,900.00 | 9,730.00 | 9,860.00 | 7,709.09 | 535 |
| 2022-08-01 | 9,800.00 | 9,970.00 | 9,770.00 | 9,880.00 | 7,724.73 | 11,918 |
| 2022-07-29 | 9,790.00 | 9,790.00 | 9,760.00 | 9,780.00 | 7,646.54 | 3,458 |
| 2022-07-28 | 9,730.00 | 9,790.00 | 9,720.00 | 9,770.00 | 7,638.72 | 702 |
| 2022-07-27 | 9,760.00 | 9,770.00 | 9,590.00 | 9,730.00 | 7,607.45 | 1,030 |
| 2022-07-26 | 9,720.00 | 9,770.00 | 9,620.00 | 9,760.00 | 7,630.90 | 936 |
| 2022-07-25 | 9,720.00 | 9,750.00 | 9,420.00 | 9,740.00 | 7,615.27 | 1,809 |
| 2022-07-22 | 9,740.00 | 9,740.00 | 9,500.00 | 9,720.00 | 7,599.63 | 1,165 |
| 2022-07-21 | 9,610.00 | 9,740.00 | 9,340.00 | 9,730.00 | 7,607.45 | 1,275 |
| 2022-07-20 | 9,660.00 | 9,710.00 | 9,450.00 | 9,670.00 | 7,560.54 | 903 |
| 2022-07-19 | 9,530.00 | 9,590.00 | 9,500.00 | 9,570.00 | 7,482.35 | 650 |
| 2022-07-18 | 9,490.00 | 9,590.00 | 9,260.00 | 9,530.00 | 7,451.08 | 1,673 |
| 2022-07-15 | 9,530.00 | 9,530.00 | 9,370.00 | 9,500.00 | 7,427.62 | 607 |
| 2022-07-14 | 9,550.00 | 9,550.00 | 9,360.00 | 9,490.00 | 7,419.80 | 1,535 |
| 2022-07-13 | 9,050.00 | 9,500.00 | 9,050.00 | 9,460.00 | 7,396.35 | 2,292 |
| 2022-07-12 | 9,450.00 | 9,450.00 | 9,170.00 | 9,300.00 | 7,271.25 | 7,322 |
| 2022-07-11 | 9,610.00 | 9,610.00 | 9,430.00 | 9,440.00 | 7,380.71 | 11,126 |
| 2022-07-08 | 9,380.00 | 9,850.00 | 9,340.00 | 9,470.00 | 7,404.17 | 6,938 |
| 2022-07-07 | 9,370.00 | 9,410.00 | 9,360.00 | 9,370.00 | 7,325.98 | 1,983 |
| 2022-07-06 | 9,500.00 | 9,500.00 | 9,350.00 | 9,370.00 | 7,325.98 | 15,440 |
| 2022-07-05 | 9,530.00 | 9,550.00 | 9,350.00 | 9,500.00 | 7,427.62 | 3,455 |
| 2022-07-04 | 9,560.00 | 9,580.00 | 9,380.00 | 9,530.00 | 7,451.08 | 2,643 |
| 2022-07-01 | 9,510.00 | 9,660.00 | 9,440.00 | 9,580.00 | 7,490.17 | 1,240 |
| 2022-06-30 | 9,610.00 | 9,610.00 | 9,340.00 | 9,570.00 | 7,482.35 | 634 |
| 2022-06-29 | 9,590.00 | 9,700.00 | 9,570.00 | 9,600.00 | 7,505.81 | 365 |
| 2022-06-28 | 9,480.00 | 9,590.00 | 9,340.00 | 9,590.00 | 7,497.99 | 3,638 |
| 2022-06-27 | 9,490.00 | 9,490.00 | 9,370.00 | 9,490.00 | 7,419.80 | 4,978 |
| 2022-06-24 | 9,350.00 | 9,400.00 | 9,300.00 | 9,400.00 | 7,349.44 | 6,011 |
| 2022-06-23 | 9,500.00 | 9,620.00 | 9,200.00 | 9,330.00 | 7,294.71 | 7,615 |
| 2022-06-22 | 9,720.00 | 9,720.00 | 9,420.00 | 9,580.00 | 7,490.17 | 1,963 |
| 2022-06-21 | 9,620.00 | 9,620.00 | 9,380.00 | 9,620.00 | 7,521.44 | 10,288 |
| 2022-06-20 | 9,730.00 | 9,730.00 | 9,500.00 | 9,620.00 | 7,521.44 | 4,260 |
| 2022-06-17 | 9,730.00 | 9,730.00 | 9,300.00 | 9,730.00 | 7,607.45 | 9,556 |
| 2022-06-16 | 9,840.00 | 9,840.00 | 9,700.00 | 9,750.00 | 7,623.09 | 4,244 |
| 2022-06-15 | 9,800.00 | 9,850.00 | 9,710.00 | 9,720.00 | 7,599.63 | 5,049 |
| 2022-06-14 | 9,840.00 | 9,950.00 | 9,600.00 | 9,850.00 | 7,701.27 | 8,980 |
| 2022-06-13 | 10,200.00 | 10,200.00 | 9,770.00 | 9,970.00 | 7,795.09 | 5,476 |
| 2022-06-10 | 10,300.00 | 10,300.00 | 9,960.00 | 10,200.00 | 7,974.92 | 36,634 |
| 2022-06-09 | 10,250.00 | 10,350.00 | 10,250.00 | 10,300.00 | 8,053.11 | 1,142 |
| 2022-06-08 | 10,400.00 | 10,450.00 | 10,250.00 | 10,300.00 | 8,053.11 | 2,496 |
| 2022-06-07 | 10,450.00 | 10,450.00 | 10,350.00 | 10,450.00 | 8,170.38 | 771 |
| 2022-06-03 | 10,350.00 | 10,500.00 | 10,350.00 | 10,350.00 | 8,092.20 | 2,068 |
| 2022-06-02 | 10,300.00 | 10,450.00 | 10,300.00 | 10,450.00 | 8,170.38 | 2,378 |
| 2022-05-31 | 10,450.00 | 10,500.00 | 10,350.00 | 10,450.00 | 8,170.38 | 2,115 |
| 2022-05-30 | 10,400.00 | 10,500.00 | 10,300.00 | 10,450.00 | 8,170.38 | 1,399 |
| 2022-05-27 | 10,350.00 | 10,400.00 | 10,300.00 | 10,400.00 | 8,131.29 | 1,335 |
| 2022-05-26 | 10,250.00 | 10,350.00 | 10,200.00 | 10,350.00 | 8,092.20 | 2,593 |
| 2022-05-25 | 10,300.00 | 10,350.00 | 10,250.00 | 10,250.00 | 8,014.01 | 1,188 |
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.