See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,180.002,185.002,080.002,100.002,100.0046,260
2023-10-302,110.002,170.002,095.002,155.002,155.0041,120
2023-10-272,120.002,155.002,065.002,135.002,135.0083,116
2023-10-262,150.002,165.002,105.002,120.002,120.00107,500
2023-10-252,190.002,250.002,155.002,185.002,185.0068,231
2023-10-242,110.002,200.002,000.002,190.002,190.0084,220
2023-10-232,140.002,185.002,050.002,110.002,110.0073,854
2023-10-202,180.002,180.002,055.002,140.002,140.00122,078
2023-10-192,240.002,260.002,175.002,180.002,180.00112,444
2023-10-182,210.002,280.002,195.002,245.002,245.0097,709
2023-10-172,250.002,315.002,180.002,195.002,195.00233,920
2023-10-162,295.002,340.002,235.002,250.002,250.0094,476
2023-10-132,430.002,430.002,205.002,280.002,280.00158,824
2023-10-122,385.002,450.002,350.002,430.002,430.00123,665
2023-10-112,405.002,475.002,345.002,375.002,375.00203,238
2023-10-102,510.002,645.002,405.002,405.002,405.00641,497
2023-10-062,300.002,575.002,250.002,510.002,510.001,444,640
2023-10-052,180.002,265.002,175.002,205.002,205.00162,233
2023-10-042,300.002,300.002,110.002,200.002,200.00282,019
2023-09-272,360.002,425.002,250.002,290.002,290.00205,081
2023-09-262,320.002,400.002,300.002,350.002,350.00114,049
2023-09-252,480.002,640.002,305.002,315.002,315.00427,488
2023-09-222,375.002,715.002,315.002,440.002,440.001,712,995
2023-09-212,495.002,525.002,375.002,375.002,375.00286,710
2023-09-202,530.002,730.002,440.002,495.002,495.001,030,730
2023-09-192,460.002,560.002,355.002,540.002,540.00228,468
2023-09-182,540.002,555.002,445.002,475.002,475.00226,526
2023-09-152,435.002,640.002,395.002,565.002,565.00726,906
2023-09-142,460.002,520.002,405.002,430.002,430.00251,463
2023-09-132,410.002,470.002,320.002,465.002,465.00264,325
2023-09-122,505.002,575.002,345.002,400.002,400.00617,942
2023-09-112,380.002,480.002,290.002,455.002,455.00300,469
2023-09-082,270.002,350.002,205.002,350.002,350.00186,902
2023-09-072,295.002,340.002,240.002,290.002,290.00282,575
2023-09-062,430.002,430.002,270.002,290.002,290.00363,444
2023-09-052,405.002,530.002,370.002,405.002,405.00581,025
2023-09-042,450.002,470.002,370.002,405.002,405.00237,965
2023-09-012,590.002,595.002,450.002,450.002,450.00394,400
2023-08-312,750.002,750.002,500.002,590.002,590.00646,282
2023-08-302,820.002,870.002,715.002,735.002,735.00619,628
2023-08-292,930.003,295.002,750.002,800.002,800.006,126,354
2023-08-282,770.003,035.002,495.002,875.002,875.004,552,937
2023-08-252,985.003,260.002,630.002,750.002,750.003,799,474
2023-08-243,405.003,645.002,860.002,985.002,985.0018,504,490
2023-08-232,210.002,845.002,170.002,845.002,845.002,941,166
2023-08-222,225.002,260.002,165.002,190.002,190.00140,660
2023-08-212,195.002,265.002,115.002,205.002,205.00229,643
2023-08-182,300.002,305.002,120.002,195.002,195.00409,012
2023-08-172,400.002,440.002,200.002,305.002,305.00821,326
2023-08-162,475.002,720.002,285.002,560.002,560.003,738,007
2023-08-142,385.002,610.002,370.002,450.002,450.002,541,471
2023-08-112,375.002,450.002,280.002,330.002,330.00641,908
2023-08-102,400.002,445.002,180.002,375.002,375.001,563,789
2023-08-092,210.002,650.002,210.002,360.002,360.004,443,955
2023-08-083,100.003,300.002,090.002,200.002,200.0013,345,590
2023-08-072,060.002,665.002,055.002,665.002,665.001,769,949
2023-08-042,105.002,150.002,050.002,050.002,050.00123,181
2023-08-032,165.002,270.002,070.002,105.002,105.00260,480
2023-08-022,085.002,180.002,060.002,070.002,070.00116,932
2023-08-012,070.002,130.002,055.002,085.002,085.0041,531
← NewerPage 13 of 21 · 1,226 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.