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%WTI98.50▼ 3.23%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-312,050.002,095.002,045.002,050.002,050.0030,980
2023-07-282,000.002,080.002,000.002,040.002,040.0030,611
2023-07-271,920.001,994.001,904.001,992.001,992.0079,034
2023-07-262,075.002,075.001,915.001,920.001,920.00253,201
2023-07-252,085.002,130.002,050.002,075.002,075.00111,942
2023-07-242,120.002,125.002,040.002,075.002,075.0097,961
2023-07-212,155.002,195.002,075.002,110.002,110.0094,035
2023-07-202,145.002,170.002,120.002,170.002,170.0028,244
2023-07-192,200.002,200.002,100.002,135.002,135.0069,065
2023-07-182,260.002,260.002,165.002,175.002,175.00121,265
2023-07-172,245.002,345.002,180.002,285.002,285.00122,356
2023-07-142,215.002,250.002,205.002,245.002,245.0028,310
2023-07-132,310.002,315.002,205.002,210.002,210.0069,540
2023-07-122,290.002,340.002,215.002,265.002,265.0072,909
2023-07-112,250.002,300.002,215.002,290.002,290.0059,513
2023-07-102,205.002,295.002,180.002,250.002,250.0067,227
2023-07-072,215.002,245.002,180.002,205.002,205.0099,000
2023-07-062,240.002,270.002,160.002,265.002,265.0098,648
2023-07-052,390.002,390.002,265.002,265.002,265.0076,762
2023-07-042,410.002,445.002,210.002,370.002,370.0063,740
2023-07-032,345.002,410.002,340.002,390.002,390.0057,480
2023-06-302,350.002,375.002,300.002,340.002,340.0035,108
2023-06-292,310.002,385.002,285.002,375.002,375.0075,326
2023-06-282,395.002,400.002,275.002,320.002,320.00141,346
2023-06-272,370.002,475.002,310.002,410.002,410.00390,762
2023-06-262,405.002,440.002,315.002,360.002,360.0092,441
2023-06-232,450.002,455.002,345.002,400.002,400.0089,923
2023-06-222,445.002,530.002,430.002,450.002,450.0079,474
2023-06-212,435.002,465.002,410.002,460.002,460.0067,973
2023-06-202,510.002,540.002,435.002,435.002,435.00117,044
2023-06-192,440.002,540.002,400.002,510.002,510.00408,274
2023-06-162,315.002,425.002,275.002,415.002,415.00196,240
2023-06-152,300.002,400.002,280.002,315.002,315.0074,937
2023-06-142,395.002,415.002,295.002,295.002,295.00108,576
2023-06-132,425.002,445.002,355.002,390.002,390.0056,495
2023-06-122,345.002,420.002,345.002,395.002,395.0041,613
2023-06-092,385.002,445.002,335.002,345.002,345.00104,439
2023-06-082,400.002,425.002,340.002,385.002,385.0076,978
2023-06-072,455.002,485.002,375.002,400.002,400.00167,885
2023-06-052,470.002,520.002,350.002,430.002,430.00330,517
2023-06-022,400.002,510.002,370.002,460.002,460.00302,328
2023-06-012,390.002,425.002,310.002,395.002,395.00369,194
2023-05-312,205.002,540.002,205.002,405.002,405.001,540,629
2023-05-302,130.002,280.002,105.002,190.002,190.00147,698
2023-05-262,145.002,165.002,100.002,120.002,120.00119,039
2023-05-252,190.002,215.002,125.002,145.002,145.00113,481
2023-05-242,250.002,275.002,150.002,170.002,170.00148,648
2023-05-232,290.002,350.002,235.002,250.002,250.00212,164
2023-05-222,265.002,305.002,240.002,280.002,280.00239,910
2023-05-192,180.002,235.002,160.002,235.002,235.00156,881
2023-05-182,150.002,220.002,120.002,175.002,175.00357,725
2023-05-172,060.002,150.002,030.002,085.002,085.00256,075
2023-05-162,030.002,095.002,020.002,060.002,060.00315,173
2023-05-152,190.002,190.002,080.002,100.002,100.00576,979
2023-05-122,280.002,745.002,165.002,190.002,190.008,901,642
2023-05-112,075.002,115.002,065.002,115.002,115.0034,054
2023-05-102,055.002,080.002,025.002,070.002,070.0034,111
2023-05-092,105.002,105.002,025.002,050.002,050.0065,842
2023-05-082,095.002,155.002,095.002,095.002,095.0059,898
2023-05-042,130.002,145.002,080.002,080.002,080.0084,717
← NewerPage 14 of 21 · 1,221 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.