Telefield Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,400.00 | 8,410.00 | 7,720.00 | 8,290.00 | 8,290.00 | 68,803 |
| 2024-07-24 | 8,260.00 | 8,650.00 | 8,150.00 | 8,400.00 | 8,400.00 | 36,225 |
| 2024-07-23 | 8,540.00 | 8,740.00 | 8,180.00 | 8,260.00 | 8,260.00 | 46,386 |
| 2024-07-22 | 9,020.00 | 9,020.00 | 8,310.00 | 8,540.00 | 8,540.00 | 60,372 |
| 2024-07-19 | 8,480.00 | 9,150.00 | 8,360.00 | 9,020.00 | 9,020.00 | 49,943 |
| 2024-07-18 | 8,760.00 | 8,760.00 | 8,050.00 | 8,560.00 | 8,560.00 | 76,354 |
| 2024-07-17 | 9,730.00 | 10,080.00 | 8,610.00 | 8,760.00 | 8,760.00 | 145,442 |
| 2024-07-16 | 10,020.00 | 10,500.00 | 9,400.00 | 9,720.00 | 9,720.00 | 136,575 |
| 2024-07-15 | 8,400.00 | 10,500.00 | 8,350.00 | 10,020.00 | 10,020.00 | 261,191 |
| 2024-07-12 | 8,850.00 | 9,300.00 | 8,240.00 | 8,400.00 | 8,400.00 | 75,262 |
| 2024-07-11 | 8,260.00 | 8,940.00 | 8,000.00 | 8,830.00 | 8,830.00 | 70,794 |
| 2024-07-10 | 8,950.00 | 8,950.00 | 8,150.00 | 8,260.00 | 8,260.00 | 229,852 |
| 2024-07-09 | 9,400.00 | 9,520.00 | 8,890.00 | 8,950.00 | 8,950.00 | 139,627 |
| 2024-07-08 | 9,790.00 | 9,800.00 | 9,300.00 | 9,380.00 | 9,380.00 | 133,458 |
| 2024-07-05 | 9,850.00 | 10,000.00 | 9,680.00 | 9,790.00 | 9,790.00 | 33,379 |
| 2024-07-04 | 9,800.00 | 10,050.00 | 9,500.00 | 9,950.00 | 9,950.00 | 53,446 |
| 2024-07-03 | 9,950.00 | 10,160.00 | 9,660.00 | 9,800.00 | 9,800.00 | 33,995 |
| 2024-07-02 | 10,060.00 | 10,430.00 | 9,800.00 | 9,930.00 | 9,930.00 | 38,997 |
| 2024-07-01 | 10,490.00 | 10,500.00 | 9,520.00 | 10,270.00 | 10,270.00 | 88,239 |
| 2024-06-28 | 10,060.00 | 10,380.00 | 10,060.00 | 10,320.00 | 10,320.00 | 24,830 |
| 2024-06-27 | 10,120.00 | 10,500.00 | 10,110.00 | 10,150.00 | 10,150.00 | 15,978 |
| 2024-06-26 | 10,830.00 | 10,890.00 | 10,010.00 | 10,120.00 | 10,120.00 | 29,025 |
| 2024-06-25 | 10,460.00 | 10,460.00 | 10,010.00 | 10,170.00 | 10,170.00 | 24,093 |
| 2024-06-24 | 10,300.00 | 10,400.00 | 10,090.00 | 10,160.00 | 10,160.00 | 33,096 |
| 2024-06-21 | 10,490.00 | 10,510.00 | 10,130.00 | 10,180.00 | 10,180.00 | 33,779 |
| 2024-06-20 | 10,410.00 | 10,670.00 | 10,270.00 | 10,310.00 | 10,310.00 | 32,051 |
| 2024-06-19 | 10,910.00 | 10,910.00 | 10,300.00 | 10,410.00 | 10,410.00 | 42,720 |
| 2024-06-18 | 10,810.00 | 11,200.00 | 10,620.00 | 10,910.00 | 10,910.00 | 38,348 |
| 2024-06-17 | 10,770.00 | 11,480.00 | 10,530.00 | 11,100.00 | 11,100.00 | 58,955 |
| 2024-06-14 | 10,320.00 | 10,800.00 | 10,130.00 | 10,800.00 | 10,800.00 | 64,045 |
| 2024-06-13 | 10,480.00 | 10,500.00 | 10,120.00 | 10,320.00 | 10,320.00 | 37,156 |
| 2024-06-12 | 10,240.00 | 10,710.00 | 10,240.00 | 10,470.00 | 10,470.00 | 59,437 |
| 2024-06-11 | 10,200.00 | 10,440.00 | 10,110.00 | 10,140.00 | 10,140.00 | 19,306 |
| 2024-06-10 | 10,100.00 | 10,550.00 | 10,040.00 | 10,200.00 | 10,200.00 | 39,159 |
| 2024-06-07 | 10,200.00 | 10,440.00 | 10,040.00 | 10,100.00 | 10,100.00 | 38,867 |
| 2024-06-05 | 10,710.00 | 10,710.00 | 10,180.00 | 10,300.00 | 10,300.00 | 37,881 |
| 2024-06-04 | 10,120.00 | 10,980.00 | 10,120.00 | 10,240.00 | 10,240.00 | 38,685 |
| 2024-06-03 | 10,350.00 | 10,410.00 | 9,950.00 | 10,120.00 | 10,120.00 | 42,249 |
| 2024-05-31 | 10,240.00 | 10,690.00 | 10,070.00 | 10,300.00 | 10,300.00 | 35,674 |
| 2024-05-30 | 10,750.00 | 10,750.00 | 10,190.00 | 10,460.00 | 10,460.00 | 73,876 |
| 2024-05-29 | 10,990.00 | 10,990.00 | 10,460.00 | 10,460.00 | 10,460.00 | 38,717 |
| 2024-05-28 | 11,060.00 | 11,200.00 | 10,790.00 | 10,790.00 | 10,790.00 | 21,427 |
| 2024-05-27 | 10,860.00 | 11,010.00 | 10,550.00 | 10,920.00 | 10,920.00 | 50,110 |
| 2024-05-24 | 11,290.00 | 11,290.00 | 10,660.00 | 10,860.00 | 10,860.00 | 39,964 |
| 2024-05-23 | 11,210.00 | 11,600.00 | 10,850.00 | 10,990.00 | 10,990.00 | 69,128 |
| 2024-05-22 | 11,230.00 | 11,350.00 | 11,000.00 | 11,210.00 | 11,210.00 | 40,086 |
| 2024-05-21 | 10,580.00 | 11,330.00 | 10,540.00 | 11,150.00 | 11,150.00 | 65,160 |
| 2024-05-20 | 10,840.00 | 10,980.00 | 10,510.00 | 10,580.00 | 10,580.00 | 42,105 |
| 2024-05-17 | 10,840.00 | 11,830.00 | 10,800.00 | 10,840.00 | 10,840.00 | 89,070 |
| 2024-05-16 | 11,170.00 | 11,170.00 | 10,510.00 | 10,870.00 | 10,870.00 | 89,172 |
| 2024-05-14 | 11,410.00 | 11,440.00 | 11,050.00 | 11,150.00 | 11,150.00 | 42,117 |
| 2024-05-13 | 11,830.00 | 11,830.00 | 11,000.00 | 11,390.00 | 11,390.00 | 57,900 |
| 2024-05-10 | 12,000.00 | 12,550.00 | 11,800.00 | 11,840.00 | 11,840.00 | 68,470 |
| 2024-05-09 | 11,970.00 | 12,140.00 | 11,700.00 | 11,700.00 | 11,700.00 | 49,555 |
| 2024-05-08 | 12,100.00 | 12,150.00 | 11,900.00 | 11,970.00 | 11,970.00 | 35,275 |
| 2024-05-07 | 11,800.00 | 12,290.00 | 11,730.00 | 12,100.00 | 12,100.00 | 75,862 |
| 2024-05-03 | 12,000.00 | 12,200.00 | 11,500.00 | 11,800.00 | 11,800.00 | 116,863 |
| 2024-05-02 | 14,190.00 | 14,190.00 | 12,300.00 | 12,360.00 | 12,360.00 | 537,322 |
| 2024-04-30 | 11,500.00 | 12,410.00 | 11,420.00 | 12,400.00 | 12,400.00 | 120,801 |
| 2024-04-29 | 10,590.00 | 11,640.00 | 10,420.00 | 11,470.00 | 11,470.00 | 114,026 |
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.