Telcoware historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,990.00 | 9,990.00 | 9,910.00 | 9,960.00 | 8,918.98 | 1,107 |
| 2024-10-28 | 10,000.00 | 10,000.00 | 9,850.00 | 9,930.00 | 8,892.12 | 2,874 |
| 2024-10-25 | 10,050.00 | 10,050.00 | 9,860.00 | 9,900.00 | 8,865.25 | 264 |
| 2024-10-24 | 10,000.00 | 10,000.00 | 9,880.00 | 9,890.00 | 8,856.30 | 2,209 |
| 2024-10-23 | 9,890.00 | 9,910.00 | 9,830.00 | 9,910.00 | 8,874.21 | 2,109 |
| 2024-10-22 | 9,800.00 | 9,960.00 | 9,770.00 | 9,890.00 | 8,856.30 | 2,762 |
| 2024-10-21 | 9,750.00 | 9,880.00 | 9,750.00 | 9,800.00 | 8,775.70 | 461 |
| 2024-10-18 | 9,910.00 | 9,910.00 | 9,750.00 | 9,800.00 | 8,775.70 | 1,239 |
| 2024-10-17 | 9,710.00 | 9,920.00 | 9,710.00 | 9,820.00 | 8,793.61 | 408 |
| 2024-10-16 | 9,870.00 | 9,870.00 | 9,750.00 | 9,830.00 | 8,802.57 | 2,967 |
| 2024-10-15 | 9,820.00 | 9,850.00 | 9,720.00 | 9,850.00 | 8,820.48 | 1,590 |
| 2024-10-14 | 9,850.00 | 9,880.00 | 9,700.00 | 9,820.00 | 8,793.61 | 1,158 |
| 2024-10-11 | 9,840.00 | 9,840.00 | 9,670.00 | 9,730.00 | 8,713.02 | 8,358 |
| 2024-10-10 | 9,830.00 | 9,850.00 | 9,600.00 | 9,850.00 | 8,820.48 | 3,405 |
| 2024-10-08 | 9,780.00 | 9,780.00 | 9,590.00 | 9,690.00 | 8,677.20 | 7,362 |
| 2024-10-07 | 9,850.00 | 9,850.00 | 9,510.00 | 9,660.00 | 8,650.34 | 24,731 |
| 2024-10-04 | 9,640.00 | 9,830.00 | 9,610.00 | 9,690.00 | 8,677.20 | 6,191 |
| 2024-10-02 | 9,760.00 | 9,840.00 | 9,640.00 | 9,640.00 | 8,632.43 | 5,302 |
| 2024-09-30 | 9,970.00 | 9,970.00 | 9,650.00 | 9,650.00 | 8,641.38 | 14,434 |
| 2024-09-27 | 10,090.00 | 10,090.00 | 9,840.00 | 9,850.00 | 8,820.48 | 10,721 |
| 2024-09-26 | 10,000.00 | 10,030.00 | 9,850.00 | 9,990.00 | 8,945.84 | 5,145 |
| 2024-09-25 | 10,130.00 | 10,130.00 | 9,920.00 | 10,000.00 | 8,954.80 | 928 |
| 2024-09-24 | 10,100.00 | 10,130.00 | 9,910.00 | 9,990.00 | 8,945.84 | 661 |
| 2024-09-23 | 9,890.00 | 10,100.00 | 9,850.00 | 10,000.00 | 8,954.80 | 2,010 |
| 2024-09-20 | 10,040.00 | 10,040.00 | 9,900.00 | 9,990.00 | 8,945.84 | 2,394 |
| 2024-09-19 | 9,980.00 | 10,070.00 | 9,870.00 | 10,020.00 | 8,972.71 | 1,397 |
| 2024-09-13 | 10,050.00 | 10,050.00 | 9,900.00 | 9,980.00 | 8,936.89 | 707 |
| 2024-09-12 | 10,000.00 | 10,240.00 | 9,920.00 | 9,970.00 | 8,927.93 | 1,038 |
| 2024-09-11 | 9,920.00 | 9,970.00 | 9,840.00 | 9,950.00 | 8,910.03 | 1,393 |
| 2024-09-10 | 9,750.00 | 10,400.00 | 9,680.00 | 9,910.00 | 8,874.21 | 3,804 |
| 2024-09-09 | 9,650.00 | 9,800.00 | 9,650.00 | 9,670.00 | 8,659.29 | 2,908 |
| 2024-09-06 | 9,890.00 | 9,890.00 | 9,700.00 | 9,780.00 | 8,757.79 | 3,426 |
| 2024-09-05 | 9,800.00 | 9,860.00 | 9,730.00 | 9,770.00 | 8,748.84 | 2,331 |
| 2024-09-04 | 10,050.00 | 10,050.00 | 9,720.00 | 9,790.00 | 8,766.75 | 4,773 |
| 2024-09-03 | 9,950.00 | 9,950.00 | 9,840.00 | 9,900.00 | 8,865.25 | 1,741 |
| 2024-09-02 | 9,920.00 | 10,000.00 | 9,810.00 | 9,940.00 | 8,901.07 | 5,183 |
| 2024-08-30 | 9,980.00 | 9,980.00 | 9,880.00 | 9,960.00 | 8,918.98 | 2,700 |
| 2024-08-29 | 9,950.00 | 9,950.00 | 9,810.00 | 9,940.00 | 8,901.07 | 5,233 |
| 2024-08-28 | 9,940.00 | 9,970.00 | 9,890.00 | 9,950.00 | 8,910.03 | 5,009 |
| 2024-08-27 | 10,040.00 | 10,090.00 | 9,960.00 | 9,960.00 | 8,918.98 | 2,374 |
| 2024-08-26 | 10,180.00 | 10,180.00 | 9,970.00 | 10,050.00 | 8,999.57 | 2,716 |
| 2024-08-23 | 10,030.00 | 10,130.00 | 10,010.00 | 10,050.00 | 8,999.57 | 906 |
| 2024-08-22 | 10,050.00 | 10,140.00 | 9,970.00 | 10,030.00 | 8,981.66 | 5,448 |
| 2024-08-21 | 10,190.00 | 10,190.00 | 10,000.00 | 10,050.00 | 8,999.57 | 7,600 |
| 2024-08-20 | 10,120.00 | 10,190.00 | 10,040.00 | 10,190.00 | 9,124.94 | 1,698 |
| 2024-08-19 | 10,110.00 | 10,200.00 | 9,940.00 | 10,120.00 | 9,062.26 | 7,134 |
| 2024-08-16 | 10,070.00 | 10,220.00 | 10,060.00 | 10,110.00 | 9,053.30 | 2,846 |
| 2024-08-14 | 10,220.00 | 10,220.00 | 10,040.00 | 10,120.00 | 9,062.26 | 2,798 |
| 2024-08-13 | 10,040.00 | 10,190.00 | 9,990.00 | 10,150.00 | 9,089.12 | 4,038 |
| 2024-08-12 | 10,050.00 | 10,240.00 | 9,970.00 | 10,050.00 | 8,999.57 | 3,560 |
| 2024-08-09 | 10,100.00 | 10,100.00 | 9,950.00 | 10,090.00 | 9,035.39 | 5,025 |
| 2024-08-08 | 10,000.00 | 10,050.00 | 9,940.00 | 10,010.00 | 8,963.75 | 3,073 |
| 2024-08-07 | 10,020.00 | 10,280.00 | 9,970.00 | 10,000.00 | 8,954.80 | 3,777 |
| 2024-08-06 | 10,060.00 | 10,240.00 | 9,870.00 | 10,040.00 | 8,990.62 | 14,390 |
| 2024-08-05 | 10,310.00 | 10,650.00 | 9,930.00 | 10,060.00 | 9,008.53 | 7,953 |
| 2024-08-02 | 10,400.00 | 10,500.00 | 10,310.00 | 10,380.00 | 9,295.08 | 2,898 |
| 2024-08-01 | 10,650.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,312.99 | 3,113 |
| 2024-07-31 | 10,640.00 | 10,640.00 | 10,360.00 | 10,510.00 | 9,411.49 | 3,190 |
| 2024-07-30 | 10,560.00 | 10,700.00 | 10,330.00 | 10,550.00 | 9,447.31 | 1,677 |
| 2024-07-29 | 10,560.00 | 10,560.00 | 10,450.00 | 10,560.00 | 9,456.27 | 1,125 |
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.