Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15,400.00 | 15,840.00 | 15,150.00 | 15,380.00 | 14,737.91 | 19,628 |
| 2025-07-23 | 15,450.00 | 15,680.00 | 14,830.00 | 15,610.00 | 14,958.31 | 36,449 |
| 2025-07-22 | 14,970.00 | 16,080.00 | 14,860.00 | 15,480.00 | 14,833.74 | 131,581 |
| 2025-07-21 | 15,200.00 | 15,660.00 | 14,600.00 | 14,970.00 | 14,345.03 | 19,319 |
| 2025-07-18 | 15,000.00 | 15,240.00 | 14,670.00 | 15,200.00 | 14,565.43 | 23,543 |
| 2025-07-17 | 15,070.00 | 15,330.00 | 14,800.00 | 14,930.00 | 14,306.70 | 25,779 |
| 2025-07-16 | 15,200.00 | 15,200.00 | 14,910.00 | 15,100.00 | 14,469.60 | 22,545 |
| 2025-07-15 | 15,690.00 | 15,690.00 | 14,900.00 | 15,050.00 | 14,421.69 | 37,885 |
| 2025-07-14 | 15,830.00 | 16,050.00 | 15,280.00 | 15,400.00 | 14,757.08 | 58,688 |
| 2025-07-11 | 15,830.00 | 16,600.00 | 15,390.00 | 15,970.00 | 15,303.28 | 96,327 |
| 2025-07-10 | 16,310.00 | 16,310.00 | 15,420.00 | 15,820.00 | 15,159.54 | 91,784 |
| 2025-07-09 | 14,590.00 | 16,400.00 | 14,450.00 | 16,310.00 | 15,629.09 | 260,342 |
| 2025-07-08 | 14,200.00 | 14,270.00 | 13,430.00 | 14,260.00 | 13,664.67 | 26,193 |
| 2025-07-07 | 14,370.00 | 14,370.00 | 13,810.00 | 13,950.00 | 13,367.61 | 14,732 |
| 2025-07-04 | 15,000.00 | 15,000.00 | 14,060.00 | 14,360.00 | 13,760.50 | 22,856 |
| 2025-07-03 | 15,040.00 | 15,160.00 | 14,650.00 | 14,770.00 | 14,153.38 | 18,315 |
| 2025-07-02 | 15,400.00 | 15,400.00 | 14,930.00 | 14,990.00 | 14,364.19 | 16,052 |
| 2025-07-01 | 15,580.00 | 15,580.00 | 14,900.00 | 15,400.00 | 14,757.08 | 12,619 |
| 2025-06-30 | 14,040.00 | 15,690.00 | 13,960.00 | 15,270.00 | 14,632.50 | 60,185 |
| 2025-06-27 | 14,590.00 | 14,750.00 | 14,000.00 | 14,220.00 | 13,626.34 | 18,201 |
| 2025-06-26 | 14,470.00 | 14,650.00 | 14,090.00 | 14,450.00 | 13,846.74 | 36,855 |
| 2025-06-25 | 13,910.00 | 14,670.00 | 13,830.00 | 14,250.00 | 13,655.09 | 70,754 |
| 2025-06-24 | 13,880.00 | 13,930.00 | 13,400.00 | 13,860.00 | 13,281.37 | 18,345 |
| 2025-06-23 | 13,540.00 | 13,790.00 | 13,450.00 | 13,580.00 | 13,013.06 | 20,966 |
| 2025-06-20 | 13,620.00 | 13,620.00 | 13,230.00 | 13,550.00 | 12,984.31 | 28,375 |
| 2025-06-19 | 13,710.00 | 13,810.00 | 13,380.00 | 13,500.00 | 12,936.40 | 27,415 |
| 2025-06-18 | 14,270.00 | 14,270.00 | 13,410.00 | 13,710.00 | 13,137.63 | 19,392 |
| 2025-06-17 | 14,100.00 | 14,110.00 | 13,620.00 | 13,800.00 | 13,223.87 | 28,273 |
| 2025-06-16 | 13,700.00 | 14,400.00 | 13,630.00 | 14,100.00 | 13,511.35 | 143,335 |
| 2025-06-13 | 14,590.00 | 14,590.00 | 13,220.00 | 13,700.00 | 13,128.05 | 125,108 |
| 2025-06-12 | 13,640.00 | 14,910.00 | 13,410.00 | 14,600.00 | 13,990.48 | 108,777 |
| 2025-06-11 | 12,970.00 | 13,640.00 | 12,920.00 | 13,640.00 | 13,070.55 | 78,488 |
| 2025-06-10 | 12,920.00 | 13,070.00 | 12,850.00 | 12,960.00 | 12,418.94 | 256,398 |
| 2025-06-09 | 12,950.00 | 12,950.00 | 12,840.00 | 12,900.00 | 12,361.45 | 62,472 |
| 2025-06-05 | 12,940.00 | 12,950.00 | 12,940.00 | 12,950.00 | 12,409.36 | 28,500 |
| 2025-06-04 | 12,940.00 | 12,950.00 | 12,940.00 | 12,950.00 | 12,409.36 | 57,329 |
| 2025-06-02 | 12,930.00 | 12,940.00 | 12,930.00 | 12,930.00 | 12,390.20 | 42,849 |
| 2025-05-30 | 12,930.00 | 12,940.00 | 12,930.00 | 12,930.00 | 12,390.20 | 30,949 |
| 2025-05-29 | 12,930.00 | 12,940.00 | 12,930.00 | 12,930.00 | 12,390.20 | 14,908 |
| 2025-05-28 | 12,920.00 | 12,940.00 | 12,920.00 | 12,940.00 | 12,399.78 | 33,894 |
| 2025-05-27 | 12,930.00 | 12,940.00 | 12,920.00 | 12,920.00 | 12,380.61 | 52,133 |
| 2025-05-26 | 12,930.00 | 12,940.00 | 12,920.00 | 12,930.00 | 12,390.20 | 37,817 |
| 2025-05-23 | 12,920.00 | 12,950.00 | 12,920.00 | 12,930.00 | 12,390.20 | 101,286 |
| 2025-05-22 | 12,920.00 | 12,930.00 | 12,910.00 | 12,910.00 | 12,371.03 | 167,748 |
| 2025-05-21 | 12,920.00 | 12,940.00 | 12,910.00 | 12,920.00 | 12,380.61 | 308,352 |
| 2025-05-20 | 12,940.00 | 12,940.00 | 12,910.00 | 12,910.00 | 12,371.03 | 958,375 |
| 2025-05-19 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,217.71 | 606,162 |
| 2025-05-16 | 9,730.00 | 9,820.00 | 9,530.00 | 9,810.00 | 9,400.45 | 36,608 |
| 2025-05-15 | 9,780.00 | 9,780.00 | 9,580.00 | 9,650.00 | 9,247.13 | 26,061 |
| 2025-05-14 | 9,560.00 | 9,750.00 | 9,550.00 | 9,710.00 | 9,304.62 | 31,917 |
| 2025-05-13 | 9,770.00 | 9,770.00 | 9,550.00 | 9,680.00 | 9,275.88 | 14,542 |
| 2025-05-12 | 9,430.00 | 9,650.00 | 9,360.00 | 9,650.00 | 9,247.13 | 24,436 |
| 2025-05-09 | 9,470.00 | 9,590.00 | 9,340.00 | 9,360.00 | 8,969.24 | 78,706 |
| 2025-05-08 | 9,380.00 | 9,640.00 | 9,230.00 | 9,470.00 | 9,074.64 | 31,041 |
| 2025-05-07 | 9,430.00 | 9,590.00 | 9,110.00 | 9,420.00 | 9,026.73 | 64,790 |
| 2025-05-02 | 9,560.00 | 9,750.00 | 9,370.00 | 9,430.00 | 9,036.31 | 93,413 |
| 2025-04-30 | 10,340.00 | 10,780.00 | 9,310.00 | 9,570.00 | 9,170.47 | 226,606 |
| 2025-04-29 | 9,600.00 | 11,460.00 | 9,400.00 | 11,270.00 | 10,799.50 | 486,295 |
| 2025-04-28 | 9,530.00 | 10,700.00 | 9,200.00 | 9,700.00 | 9,295.04 | 361,971 |
| 2025-04-25 | 9,650.00 | 9,650.00 | 9,410.00 | 9,520.00 | 9,122.56 | 16,220 |
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.