Telefield Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 13,060.00 | 13,400.00 | 12,020.00 | 12,720.00 | 12,720.00 | 160,247 |
| 2024-01-29 | 14,270.00 | 14,270.00 | 13,010.00 | 13,010.00 | 13,010.00 | 210,500 |
| 2024-01-26 | 14,690.00 | 14,900.00 | 13,950.00 | 14,280.00 | 14,280.00 | 203,849 |
| 2024-01-25 | 14,950.00 | 14,950.00 | 13,610.00 | 14,040.00 | 14,040.00 | 267,884 |
| 2024-01-24 | 14,620.00 | 16,060.00 | 13,320.00 | 14,920.00 | 14,920.00 | 541,007 |
| 2024-01-23 | 12,250.00 | 14,500.00 | 12,220.00 | 14,500.00 | 14,500.00 | 537,396 |
| 2024-01-22 | 12,100.00 | 12,600.00 | 12,010.00 | 12,250.00 | 12,250.00 | 265,206 |
| 2024-01-19 | 12,000.00 | 12,640.00 | 11,970.00 | 12,090.00 | 12,090.00 | 145,893 |
| 2024-01-18 | 12,200.00 | 12,400.00 | 11,800.00 | 12,000.00 | 12,000.00 | 120,998 |
| 2024-01-17 | 12,240.00 | 12,800.00 | 11,800.00 | 12,200.00 | 12,200.00 | 192,133 |
| 2024-01-16 | 13,000.00 | 13,000.00 | 12,100.00 | 12,240.00 | 12,240.00 | 280,829 |
| 2024-01-15 | 12,950.00 | 13,400.00 | 12,460.00 | 12,680.00 | 12,680.00 | 191,329 |
| 2024-01-12 | 13,750.00 | 13,840.00 | 12,100.00 | 12,950.00 | 12,950.00 | 400,928 |
| 2024-01-11 | 14,600.00 | 14,820.00 | 14,010.00 | 14,070.00 | 14,070.00 | 129,523 |
| 2024-01-10 | 14,550.00 | 14,970.00 | 14,210.00 | 14,450.00 | 14,450.00 | 213,964 |
| 2024-01-09 | 13,690.00 | 14,700.00 | 13,260.00 | 14,550.00 | 14,550.00 | 163,517 |
| 2024-01-08 | 14,350.00 | 14,390.00 | 13,550.00 | 13,690.00 | 13,690.00 | 233,666 |
| 2024-01-05 | 13,790.00 | 14,750.00 | 13,250.00 | 14,340.00 | 14,340.00 | 248,986 |
| 2024-01-04 | 12,570.00 | 14,000.00 | 12,250.00 | 13,790.00 | 13,790.00 | 510,596 |
| 2024-01-03 | 11,900.00 | 12,800.00 | 11,630.00 | 12,560.00 | 12,560.00 | 132,445 |
| 2024-01-02 | 11,980.00 | 12,240.00 | 11,510.00 | 11,980.00 | 11,980.00 | 193,469 |
| 2023-12-28 | 12,400.00 | 13,000.00 | 11,860.00 | 12,000.00 | 12,000.00 | 265,139 |
| 2023-12-27 | 10,560.00 | 13,000.00 | 10,560.00 | 12,420.00 | 12,420.00 | 858,475 |
| 2023-12-26 | 11,020.00 | 11,290.00 | 10,560.00 | 10,560.00 | 10,560.00 | 279,703 |
| 2023-12-22 | 11,610.00 | 12,560.00 | 10,450.00 | 11,150.00 | 11,150.00 | 951,117 |
| 2023-12-20 | 11,650.00 | 13,100.00 | 11,010.00 | 12,570.00 | 12,570.00 | 1,285,349 |
| 2023-12-19 | 9,700.00 | 12,300.00 | 9,510.00 | 10,920.00 | 10,920.00 | 1,748,812 |
| 2023-12-18 | 8,500.00 | 10,140.00 | 8,210.00 | 9,930.00 | 9,930.00 | 1,422,178 |
| 2023-12-15 | 8,320.00 | 9,070.00 | 8,250.00 | 8,610.00 | 8,610.00 | 590,727 |
| 2023-12-14 | 8,060.00 | 8,600.00 | 8,040.00 | 8,420.00 | 8,420.00 | 396,119 |
| 2023-12-13 | 8,070.00 | 8,870.00 | 7,970.00 | 7,990.00 | 7,990.00 | 762,714 |
| 2023-12-12 | 8,070.00 | 8,420.00 | 7,580.00 | 8,330.00 | 8,330.00 | 838,202 |
| 2023-12-11 | 8,500.00 | 8,930.00 | 7,960.00 | 8,080.00 | 8,080.00 | 1,321,714 |
| 2023-12-08 | 8,400.00 | 9,800.00 | 8,000.00 | 8,730.00 | 8,730.00 | 4,654,230 |
| 2023-12-06 | 6,200.00 | 8,930.00 | 6,110.00 | 8,690.00 | 8,690.00 | 16,735,020 |
| 2023-12-05 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 994,925 |
| 2023-12-04 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 564,769 |
| 2023-12-01 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 509,296 |
| 2023-11-30 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 1,794,347 |
| 2023-11-29 | 2,040.00 | 2,470.00 | 2,030.00 | 2,415.00 | 2,415.00 | 2,206,838 |
| 2023-11-28 | 2,085.00 | 2,095.00 | 2,035.00 | 2,040.00 | 2,040.00 | 59,239 |
| 2023-11-27 | 2,090.00 | 2,145.00 | 2,045.00 | 2,085.00 | 2,085.00 | 97,152 |
| 2023-11-24 | 2,155.00 | 2,170.00 | 2,080.00 | 2,080.00 | 2,080.00 | 88,184 |
| 2023-11-23 | 2,175.00 | 2,210.00 | 2,150.00 | 2,160.00 | 2,160.00 | 68,386 |
| 2023-11-22 | 2,150.00 | 2,185.00 | 2,120.00 | 2,180.00 | 2,180.00 | 67,696 |
| 2023-11-21 | 2,105.00 | 2,160.00 | 2,100.00 | 2,150.00 | 2,150.00 | 95,449 |
| 2023-11-20 | 2,060.00 | 2,265.00 | 2,050.00 | 2,105.00 | 2,105.00 | 253,020 |
| 2023-11-17 | 2,075.00 | 2,115.00 | 2,060.00 | 2,065.00 | 2,065.00 | 88,636 |
| 2023-11-16 | 2,070.00 | 2,120.00 | 2,025.00 | 2,075.00 | 2,075.00 | 75,779 |
| 2023-11-15 | 2,075.00 | 2,115.00 | 2,055.00 | 2,070.00 | 2,070.00 | 86,017 |
| 2023-11-14 | 2,060.00 | 2,110.00 | 2,005.00 | 2,070.00 | 2,070.00 | 62,726 |
| 2023-11-13 | 2,075.00 | 2,115.00 | 2,000.00 | 2,070.00 | 2,070.00 | 54,549 |
| 2023-11-10 | 2,075.00 | 2,085.00 | 2,030.00 | 2,075.00 | 2,075.00 | 60,376 |
| 2023-11-09 | 2,090.00 | 2,090.00 | 1,999.00 | 2,075.00 | 2,075.00 | 84,105 |
| 2023-11-08 | 2,065.00 | 2,110.00 | 2,010.00 | 2,070.00 | 2,070.00 | 144,334 |
| 2023-11-07 | 2,240.00 | 2,265.00 | 1,908.00 | 2,065.00 | 2,065.00 | 576,494 |
| 2023-11-06 | 2,210.00 | 2,360.00 | 2,125.00 | 2,205.00 | 2,205.00 | 309,889 |
| 2023-11-03 | 2,215.00 | 2,215.00 | 2,105.00 | 2,145.00 | 2,145.00 | 60,679 |
| 2023-11-02 | 2,115.00 | 2,155.00 | 2,115.00 | 2,150.00 | 2,150.00 | 41,968 |
| 2023-11-01 | 2,100.00 | 2,150.00 | 2,040.00 | 2,105.00 | 2,105.00 | 30,615 |
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.