Telcoware historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	9,930.00	10,050.00	9,930.00	10,050.00	7,857.64	3,401
2022-02-23	10,150.00	10,150.00	10,150.00	10,150.00	7,935.83	0
2022-02-22	10,150.00	10,150.00	10,150.00	10,150.00	7,935.83	0
2022-02-21	10,150.00	10,150.00	10,150.00	10,150.00	7,935.83	0
2022-02-18	10,000.00	10,150.00	9,980.00	10,150.00	7,935.83	1,869
2022-02-17	10,250.00	10,250.00	10,000.00	10,000.00	7,818.55	4,967
2022-02-16	10,100.00	10,200.00	10,050.00	10,200.00	7,974.92	1,478
2022-02-15	10,000.00	10,200.00	9,990.00	9,990.00	7,810.73	2,170
2022-02-14	10,100.00	10,150.00	10,000.00	10,100.00	7,896.73	1,704
2022-02-11	10,300.00	10,300.00	10,200.00	10,200.00	7,974.92	2,538
2022-02-10	10,400.00	10,400.00	10,200.00	10,300.00	8,053.11	1,333
2022-02-09	10,200.00	10,200.00	10,200.00	10,200.00	7,974.92	0
2022-02-08	10,200.00	10,200.00	10,200.00	10,200.00	7,974.92	0
2022-02-07	10,100.00	10,250.00	10,100.00	10,200.00	7,974.92	4,789
2022-02-04	10,200.00	10,400.00	10,100.00	10,200.00	7,974.92	8,649
2022-02-03	10,150.00	10,150.00	9,910.00	10,100.00	7,896.73	4,153
2022-01-28	9,670.00	9,670.00	9,670.00	9,670.00	7,560.54	0
2022-01-27	10,050.00	10,050.00	9,660.00	9,670.00	7,560.54	9,624
2022-01-26	9,930.00	9,930.00	9,930.00	9,930.00	7,763.82	0
2022-01-25	10,000.00	10,150.00	9,870.00	9,930.00	7,763.82	9,631
2022-01-24	10,000.00	10,100.00	9,940.00	10,100.00	7,896.73	5,211
2022-01-21	10,200.00	10,200.00	10,000.00	10,050.00	7,857.64	9,170
2022-01-20	10,150.00	10,200.00	10,050.00	10,200.00	7,974.92	3,487
2022-01-19	10,400.00	10,450.00	9,980.00	10,150.00	7,935.83	36,160
2022-01-18	10,650.00	10,700.00	10,450.00	10,450.00	8,170.38	10,927
2022-01-17	10,650.00	10,750.00	10,600.00	10,700.00	8,365.85	4,156
2022-01-14	10,750.00	10,800.00	10,650.00	10,800.00	8,444.03	1,584
2022-01-13	10,800.00	10,800.00	10,700.00	10,750.00	8,404.94	3,455
2022-01-12	10,800.00	10,800.00	10,650.00	10,800.00	8,444.03	2,269
2022-01-11	10,800.00	10,850.00	10,600.00	10,700.00	8,365.85	11,068
2022-01-10	10,950.00	10,950.00	10,800.00	10,800.00	8,444.03	3,494
2022-01-07	10,950.00	11,000.00	10,850.00	10,850.00	8,483.13	7,056
2022-01-06	10,950.00	11,050.00	10,850.00	10,950.00	8,561.31	6,999
2022-01-05	10,950.00	11,000.00	10,850.00	11,000.00	8,600.40	3,112
2022-01-04	10,950.00	11,000.00	10,850.00	10,950.00	8,561.31	4,373
2022-01-03	10,950.00	11,000.00	10,900.00	10,950.00	8,561.31	6,393
2021-12-30	10,950.00	11,050.00	10,800.00	10,950.00	8,561.31	8,244
2021-12-29	11,050.00	11,100.00	10,850.00	10,950.00	8,561.31	15,810
2021-12-28	11,200.00	11,300.00	11,050.00	11,200.00	8,365.85	25,319
2021-12-27	11,150.00	11,250.00	11,100.00	11,200.00	8,365.85	3,596
2021-12-24	11,200.00	11,200.00	11,050.00	11,100.00	8,291.15	2,749
2021-12-23	11,200.00	11,250.00	11,100.00	11,150.00	8,328.50	4,904
2021-12-22	11,200.00	11,200.00	11,050.00	11,150.00	8,328.50	2,364
2021-12-21	11,100.00	11,250.00	11,050.00	11,100.00	8,291.15	2,960
2021-12-20	11,200.00	11,200.00	10,950.00	11,100.00	8,291.15	4,904
2021-12-17	11,200.00	11,200.00	11,150.00	11,150.00	8,328.50	1,879
2021-12-16	11,200.00	11,250.00	11,100.00	11,150.00	8,328.50	4,274
2021-12-15	11,050.00	11,150.00	11,000.00	11,150.00	8,328.50	2,698
2021-12-14	11,050.00	11,050.00	10,950.00	11,050.00	8,253.80	2,318
2021-12-13	11,050.00	11,150.00	11,000.00	11,000.00	8,216.46	5,588
2021-12-10	11,000.00	11,100.00	10,950.00	11,050.00	8,253.80	6,486
2021-12-09	11,050.00	11,100.00	10,950.00	11,000.00	8,216.46	5,490
2021-12-08	11,050.00	11,150.00	10,950.00	11,050.00	8,253.80	4,943
2021-12-07	11,000.00	11,050.00	10,900.00	11,050.00	8,253.80	6,534
2021-12-06	11,000.00	11,100.00	10,850.00	11,050.00	8,253.80	6,295
2021-12-03	11,100.00	11,150.00	10,900.00	11,150.00	8,328.50	5,647
2021-12-02	10,950.00	11,100.00	10,850.00	11,100.00	8,291.15	3,961
2021-12-01	10,850.00	11,000.00	10,700.00	10,950.00	8,179.11	5,776
2021-11-30	10,950.00	11,050.00	10,800.00	10,950.00	8,179.11	10,111
2021-11-29	10,850.00	11,150.00	10,700.00	11,000.00	8,216.46	7,710

← NewerPage 20 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.