Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,500.002,715.002,450.002,705.002,705.00124,388
2026-10-162,480.002,550.002,450.002,505.002,505.00107,843
2026-10-152,570.002,600.002,440.002,470.002,470.00105,808
2026-10-142,620.002,635.002,510.002,580.002,580.0073,822
2026-10-132,630.002,680.002,430.002,620.002,620.00167,421
2026-10-122,630.002,755.002,510.002,625.002,625.00363,282
2026-10-082,770.002,770.002,670.002,765.002,765.00131,787
2026-10-072,770.002,780.002,695.002,770.002,770.00108,309
2026-10-062,820.002,820.002,725.002,770.002,770.00127,020
2026-10-022,900.002,900.002,735.002,795.002,795.00312,183
2026-10-012,765.002,925.002,650.002,910.002,910.00350,386
2026-09-303,400.003,450.002,745.002,765.002,765.00933,949
2026-09-293,130.003,250.003,060.003,250.003,250.00335,224
2026-09-283,130.003,250.003,010.003,130.003,130.00538,927
2026-09-232,995.003,120.002,915.003,090.003,090.00558,438
2026-09-222,855.002,955.002,810.002,955.002,955.00418,450
2026-09-212,780.002,900.002,780.002,830.002,830.00346,435
2026-09-182,895.002,895.002,745.002,780.002,780.00174,670
2026-09-172,705.002,900.002,705.002,845.002,845.00442,094
2026-09-162,700.002,705.002,590.002,700.002,700.00158,143
2026-09-152,715.002,800.002,660.002,685.002,685.00179,568
2026-09-142,785.002,830.002,700.002,740.002,740.0073,042
2026-09-112,750.002,850.002,700.002,790.002,790.00203,661
2026-09-102,790.002,840.002,670.002,790.002,790.00126,619
2026-09-092,800.002,860.002,725.002,790.002,790.00145,504
2026-09-082,690.002,890.002,690.002,800.002,800.00239,658
2026-09-072,770.002,770.002,515.002,690.002,690.00294,016
2026-09-042,770.002,795.002,710.002,775.002,775.0070,136
2026-09-032,700.002,790.002,650.002,740.002,740.00119,692
2026-09-022,800.002,850.002,695.002,700.002,700.00148,478
2026-09-012,700.002,935.002,650.002,850.002,850.00206,076
2026-08-312,735.002,735.002,605.002,700.002,700.00143,657
2026-08-282,785.002,830.002,695.002,735.002,735.00102,264
2026-08-272,790.002,820.002,695.002,785.002,785.00208,736
2026-08-262,885.002,975.002,785.002,820.002,820.0098,451
2026-08-252,915.002,980.002,760.002,905.002,905.00180,681
2026-08-243,100.003,125.002,895.002,915.002,915.00178,033
2026-08-213,115.003,135.003,000.003,075.003,075.00129,261
2026-08-203,075.003,130.002,860.003,110.003,110.00129,698
2026-08-192,990.003,040.002,815.003,000.003,000.00195,530
2026-08-183,800.003,950.002,970.002,990.002,990.001,098,145
2026-08-143,340.003,500.003,310.003,460.003,460.00532,726
2026-08-133,250.003,340.003,050.003,340.003,340.00811,335
2026-08-123,290.003,380.003,145.003,250.003,250.00629,958
2026-08-113,310.003,400.003,110.003,285.003,285.00417,190
2026-08-103,030.003,255.003,005.003,215.003,215.00535,764
2026-08-072,870.003,015.002,800.003,000.003,000.0092,269
2026-08-062,860.002,920.002,830.002,840.002,840.0061,506
2026-08-052,950.003,070.002,790.002,860.002,860.00382,908
2026-08-042,780.002,850.002,660.002,800.002,800.00119,321
2026-08-032,790.002,865.002,720.002,735.002,735.0068,499
2026-07-312,700.002,940.002,670.002,790.002,790.00268,284
2026-07-302,555.002,675.002,430.002,675.002,675.00269,386
2026-07-292,690.002,840.002,455.002,555.002,555.00301,091
2026-07-282,785.002,840.002,635.002,685.002,685.00225,239
2026-07-273,060.003,115.002,900.002,940.002,940.00199,125
2026-07-243,235.003,280.003,040.003,060.003,060.00166,712
2026-07-233,155.003,280.003,075.003,240.003,240.00271,283
2026-07-222,915.003,300.002,860.003,155.003,155.00677,272
2026-07-212,950.003,000.002,800.002,915.002,915.00513,465
Page 1 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.