Telefield Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,010.00 | 10,600.00 | 10,010.00 | 10,410.00 | 10,410.00 | 45,610 |
| 2024-04-25 | 10,380.00 | 10,530.00 | 10,240.00 | 10,330.00 | 10,330.00 | 25,396 |
| 2024-04-24 | 10,850.00 | 10,990.00 | 10,380.00 | 10,480.00 | 10,480.00 | 72,581 |
| 2024-04-23 | 10,640.00 | 10,890.00 | 10,350.00 | 10,750.00 | 10,750.00 | 72,651 |
| 2024-04-22 | 10,830.00 | 11,000.00 | 10,560.00 | 10,640.00 | 10,640.00 | 58,959 |
| 2024-04-19 | 11,100.00 | 11,470.00 | 10,900.00 | 10,990.00 | 10,990.00 | 102,295 |
| 2024-04-18 | 11,250.00 | 11,750.00 | 10,910.00 | 11,100.00 | 11,100.00 | 74,291 |
| 2024-04-17 | 12,250.00 | 12,250.00 | 11,270.00 | 11,340.00 | 11,340.00 | 60,599 |
| 2024-04-16 | 11,960.00 | 12,170.00 | 11,610.00 | 11,930.00 | 11,930.00 | 49,401 |
| 2024-04-15 | 12,000.00 | 12,230.00 | 11,800.00 | 11,960.00 | 11,960.00 | 62,774 |
| 2024-04-12 | 12,790.00 | 12,790.00 | 12,000.00 | 12,050.00 | 12,050.00 | 38,369 |
| 2024-04-11 | 12,250.00 | 12,760.00 | 11,770.00 | 12,440.00 | 12,440.00 | 58,512 |
| 2024-04-09 | 12,060.00 | 12,520.00 | 11,790.00 | 12,250.00 | 12,250.00 | 77,138 |
| 2024-04-08 | 12,600.00 | 12,890.00 | 12,230.00 | 12,230.00 | 12,230.00 | 41,826 |
| 2024-04-05 | 12,900.00 | 13,010.00 | 12,500.00 | 12,600.00 | 12,600.00 | 54,140 |
| 2024-04-04 | 13,220.00 | 13,500.00 | 12,810.00 | 12,900.00 | 12,900.00 | 32,874 |
| 2024-04-03 | 13,580.00 | 13,720.00 | 13,000.00 | 13,000.00 | 13,000.00 | 43,719 |
| 2024-04-02 | 13,360.00 | 13,590.00 | 13,180.00 | 13,580.00 | 13,580.00 | 36,327 |
| 2024-04-01 | 12,520.00 | 13,360.00 | 12,350.00 | 13,360.00 | 13,360.00 | 63,825 |
| 2024-03-29 | 13,470.00 | 13,600.00 | 12,520.00 | 12,520.00 | 12,520.00 | 129,767 |
| 2024-03-28 | 14,240.00 | 14,240.00 | 13,440.00 | 13,460.00 | 13,460.00 | 101,530 |
| 2024-03-27 | 14,410.00 | 15,180.00 | 14,200.00 | 14,290.00 | 14,290.00 | 99,742 |
| 2024-03-26 | 14,050.00 | 14,710.00 | 14,020.00 | 14,340.00 | 14,340.00 | 114,453 |
| 2024-03-25 | 14,680.00 | 14,680.00 | 13,990.00 | 14,010.00 | 14,010.00 | 126,926 |
| 2024-03-22 | 14,350.00 | 14,450.00 | 13,970.00 | 14,070.00 | 14,070.00 | 96,955 |
| 2024-03-21 | 14,350.00 | 15,160.00 | 14,010.00 | 14,350.00 | 14,350.00 | 171,463 |
| 2024-03-20 | 15,720.00 | 16,350.00 | 14,300.00 | 14,350.00 | 14,350.00 | 262,231 |
| 2024-03-19 | 15,100.00 | 15,980.00 | 14,880.00 | 15,720.00 | 15,720.00 | 255,952 |
| 2024-03-18 | 13,660.00 | 15,100.00 | 13,550.00 | 15,100.00 | 15,100.00 | 216,000 |
| 2024-03-15 | 13,480.00 | 14,060.00 | 13,400.00 | 13,800.00 | 13,800.00 | 145,667 |
| 2024-03-14 | 13,750.00 | 13,750.00 | 13,170.00 | 13,450.00 | 13,450.00 | 66,672 |
| 2024-03-13 | 13,060.00 | 13,790.00 | 12,900.00 | 13,160.00 | 13,160.00 | 101,789 |
| 2024-03-12 | 13,270.00 | 13,440.00 | 12,880.00 | 13,230.00 | 13,230.00 | 66,161 |
| 2024-03-11 | 13,200.00 | 13,700.00 | 13,150.00 | 13,270.00 | 13,270.00 | 61,761 |
| 2024-03-08 | 13,590.00 | 13,700.00 | 12,800.00 | 13,140.00 | 13,140.00 | 137,199 |
| 2024-03-07 | 13,450.00 | 14,230.00 | 13,350.00 | 13,590.00 | 13,590.00 | 144,920 |
| 2024-03-06 | 13,340.00 | 13,750.00 | 13,160.00 | 13,440.00 | 13,440.00 | 134,064 |
| 2024-03-05 | 12,850.00 | 13,650.00 | 12,780.00 | 13,340.00 | 13,340.00 | 158,832 |
| 2024-03-04 | 12,440.00 | 13,550.00 | 12,440.00 | 12,800.00 | 12,800.00 | 155,719 |
| 2024-02-29 | 13,410.00 | 13,930.00 | 13,330.00 | 13,700.00 | 13,700.00 | 111,906 |
| 2024-02-28 | 12,990.00 | 13,850.00 | 12,900.00 | 13,670.00 | 13,670.00 | 189,136 |
| 2024-02-27 | 12,500.00 | 13,280.00 | 12,500.00 | 12,990.00 | 12,990.00 | 90,819 |
| 2024-02-26 | 12,790.00 | 12,790.00 | 12,200.00 | 12,520.00 | 12,520.00 | 99,112 |
| 2024-02-23 | 12,330.00 | 12,820.00 | 12,100.00 | 12,650.00 | 12,650.00 | 143,110 |
| 2024-02-22 | 13,160.00 | 13,160.00 | 12,070.00 | 12,330.00 | 12,330.00 | 132,111 |
| 2024-02-21 | 12,700.00 | 13,250.00 | 12,600.00 | 13,160.00 | 13,160.00 | 127,789 |
| 2024-02-20 | 12,180.00 | 12,910.00 | 12,080.00 | 12,800.00 | 12,800.00 | 142,087 |
| 2024-02-19 | 12,350.00 | 12,500.00 | 11,800.00 | 12,180.00 | 12,180.00 | 89,920 |
| 2024-02-16 | 11,690.00 | 12,430.00 | 11,410.00 | 12,380.00 | 12,380.00 | 119,439 |
| 2024-02-15 | 11,890.00 | 12,010.00 | 11,470.00 | 11,590.00 | 11,590.00 | 168,504 |
| 2024-02-14 | 12,450.00 | 12,680.00 | 11,880.00 | 11,890.00 | 11,890.00 | 138,526 |
| 2024-02-13 | 11,230.00 | 12,950.00 | 11,230.00 | 12,460.00 | 12,460.00 | 224,150 |
| 2024-02-08 | 11,410.00 | 11,940.00 | 11,060.00 | 11,230.00 | 11,230.00 | 135,437 |
| 2024-02-07 | 11,450.00 | 12,060.00 | 10,920.00 | 11,410.00 | 11,410.00 | 170,887 |
| 2024-02-06 | 12,070.00 | 12,470.00 | 11,360.00 | 11,450.00 | 11,450.00 | 193,296 |
| 2024-02-05 | 12,510.00 | 12,800.00 | 11,910.00 | 12,070.00 | 12,070.00 | 94,316 |
| 2024-02-02 | 11,900.00 | 12,720.00 | 11,800.00 | 12,500.00 | 12,500.00 | 184,163 |
| 2024-02-01 | 12,040.00 | 12,330.00 | 11,610.00 | 11,920.00 | 11,920.00 | 84,981 |
| 2024-01-31 | 12,400.00 | 12,600.00 | 11,590.00 | 12,160.00 | 12,160.00 | 318,740 |
| 2024-01-30 | 13,060.00 | 13,400.00 | 12,020.00 | 12,720.00 | 12,720.00 | 160,247 |
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.