Telcoware historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	10,350.00	10,400.00	10,250.00	10,350.00	8,092.20	2,566
2022-05-23	10,450.00	10,450.00	10,300.00	10,350.00	8,092.20	3,714
2022-05-20	10,450.00	10,500.00	10,350.00	10,500.00	8,209.48	8,422
2022-05-19	10,500.00	10,500.00	10,250.00	10,500.00	8,209.48	2,241
2022-05-18	10,550.00	10,600.00	10,450.00	10,500.00	8,209.48	3,428
2022-05-17	10,450.00	10,600.00	10,450.00	10,550.00	8,248.57	2,074
2022-05-16	10,600.00	10,600.00	10,400.00	10,550.00	8,248.57	1,654
2022-05-13	10,350.00	10,650.00	10,300.00	10,500.00	8,209.48	9,383
2022-05-12	10,550.00	10,550.00	10,350.00	10,450.00	8,170.38	5,422
2022-05-11	10,500.00	10,550.00	10,450.00	10,550.00	8,248.57	1,634
2022-05-10	10,500.00	10,550.00	10,350.00	10,550.00	8,248.57	3,328
2022-05-09	10,550.00	10,650.00	10,500.00	10,550.00	8,248.57	7,174
2022-05-06	10,550.00	10,650.00	10,550.00	10,650.00	8,326.75	2,783
2022-05-04	10,700.00	10,800.00	10,650.00	10,700.00	8,365.85	1,898
2022-05-03	10,750.00	10,800.00	10,700.00	10,800.00	8,444.03	3,981
2022-05-02	10,800.00	10,800.00	10,600.00	10,700.00	8,365.85	3,432
2022-04-29	10,700.00	10,750.00	10,600.00	10,750.00	8,404.94	2,486
2022-04-28	10,500.00	10,750.00	10,500.00	10,700.00	8,365.85	6,912
2022-04-27	10,550.00	10,650.00	10,550.00	10,600.00	8,287.66	4,926
2022-04-26	10,700.00	10,750.00	10,600.00	10,700.00	8,365.85	2,611
2022-04-25	10,650.00	10,750.00	10,650.00	10,700.00	8,365.85	3,726
2022-04-22	10,850.00	10,850.00	10,750.00	10,800.00	8,444.03	2,111
2022-04-21	10,850.00	10,900.00	10,750.00	10,850.00	8,483.13	7,190
2022-04-20	10,800.00	10,850.00	10,700.00	10,850.00	8,483.13	2,752
2022-04-19	10,650.00	10,750.00	10,650.00	10,750.00	8,404.94	1,837
2022-04-18	10,800.00	10,850.00	10,650.00	10,700.00	8,365.85	5,293
2022-04-15	10,750.00	10,850.00	10,650.00	10,800.00	8,444.03	3,290
2022-04-14	10,800.00	10,850.00	10,700.00	10,750.00	8,404.94	8,454
2022-04-13	10,650.00	10,750.00	10,600.00	10,750.00	8,404.94	4,096
2022-04-12	10,750.00	10,750.00	10,550.00	10,700.00	8,365.85	11,443
2022-04-11	10,650.00	10,750.00	10,650.00	10,700.00	8,365.85	2,796
2022-04-08	10,700.00	10,750.00	10,600.00	10,700.00	8,365.85	6,913
2022-04-07	10,650.00	10,750.00	10,600.00	10,700.00	8,365.85	7,735
2022-04-06	10,850.00	10,850.00	10,650.00	10,750.00	8,404.94	2,055
2022-04-05	10,800.00	10,800.00	10,650.00	10,800.00	8,444.03	4,405
2022-04-04	10,800.00	10,800.00	10,600.00	10,800.00	8,444.03	6,588
2022-04-01	10,750.00	10,900.00	10,600.00	10,700.00	8,365.85	36,901
2022-03-31	10,700.00	10,800.00	10,550.00	10,750.00	8,404.94	11,688
2022-03-30	10,550.00	10,800.00	10,500.00	10,700.00	8,365.85	5,792
2022-03-29	10,550.00	10,650.00	10,350.00	10,500.00	8,209.48	8,468
2022-03-28	10,500.00	10,550.00	10,350.00	10,550.00	8,248.57	4,664
2022-03-25	10,500.00	10,500.00	10,300.00	10,450.00	8,170.38	4,562
2022-03-24	10,350.00	10,400.00	10,350.00	10,350.00	8,092.20	167,505
2022-03-23	10,400.00	10,550.00	10,400.00	10,450.00	8,170.38	3,038
2022-03-22	10,350.00	10,450.00	10,200.00	10,400.00	8,131.29	9,292
2022-03-21	10,350.00	10,350.00	10,350.00	10,350.00	8,092.20	0
2022-03-18	10,350.00	10,400.00	10,200.00	10,350.00	8,092.20	1,891
2022-03-17	10,100.00	10,100.00	10,100.00	10,100.00	7,896.73	0
2022-03-16	10,100.00	10,100.00	10,100.00	10,100.00	7,896.73	0
2022-03-15	10,100.00	10,100.00	10,100.00	10,100.00	7,896.73	0
2022-03-14	10,150.00	10,150.00	10,000.00	10,100.00	7,896.73	5,112
2022-03-11	10,100.00	10,100.00	10,100.00	10,100.00	7,896.73	0
2022-03-10	10,100.00	10,100.00	10,100.00	10,100.00	7,896.73	0
2022-03-08	10,050.00	10,150.00	10,050.00	10,100.00	7,896.73	2,744
2022-03-07	10,200.00	10,200.00	10,050.00	10,200.00	7,974.92	2,469
2022-03-04	10,200.00	10,200.00	10,200.00	10,200.00	7,974.92	0
2022-03-03	10,200.00	10,200.00	10,050.00	10,200.00	7,974.92	3,905
2022-03-02	10,200.00	10,200.00	10,050.00	10,150.00	7,935.83	2,773
2022-02-28	10,100.00	10,100.00	10,100.00	10,100.00	7,896.73	0
2022-02-25	10,050.00	10,200.00	9,990.00	10,100.00	7,896.73	4,194

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.