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%WTI99.71▲ 2.64%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-032,100.002,170.002,100.002,130.002,130.00105,882
2023-05-022,040.002,155.002,040.002,095.002,095.0092,864
2023-04-282,135.002,135.002,025.002,030.002,030.00116,909
2023-04-272,130.002,130.002,035.002,085.002,085.0090,038
2023-04-262,125.002,190.002,070.002,130.002,130.00106,753
2023-04-252,215.002,220.002,050.002,125.002,125.00273,951
2023-04-242,230.002,360.002,215.002,215.002,215.00126,332
2023-04-212,320.002,350.002,240.002,290.002,290.00118,035
2023-04-202,465.002,465.002,320.002,365.002,365.00100,822
2023-04-192,365.002,465.002,335.002,465.002,465.00144,980
2023-04-182,445.002,455.002,310.002,360.002,360.00112,324
2023-04-172,360.002,450.002,330.002,445.002,445.00111,817
2023-04-142,365.002,400.002,320.002,355.002,355.0090,336
2023-04-132,380.002,420.002,235.002,365.002,365.00146,953
2023-04-122,440.002,440.002,310.002,365.002,365.00126,111
2023-04-112,345.002,425.002,305.002,415.002,415.0091,591
2023-04-102,400.002,410.002,310.002,360.002,360.0082,498
2023-04-072,420.002,440.002,390.002,400.002,400.0090,797
2023-04-062,520.002,550.002,355.002,420.002,420.00207,800
2023-04-052,555.002,595.002,465.002,550.002,550.00122,467
2023-04-042,605.002,655.002,555.002,575.002,575.00139,536
2023-04-032,565.002,620.002,480.002,605.002,605.00166,130
2023-03-312,530.002,605.002,475.002,545.002,545.00312,028
2023-03-302,780.002,955.002,410.002,530.002,530.001,524,576
2023-03-292,610.002,920.002,595.002,780.002,780.001,053,316
2023-03-282,370.002,690.002,335.002,610.002,610.001,460,777
2023-03-272,280.002,335.002,180.002,310.002,310.00130,449
2023-03-242,200.002,350.002,175.002,280.002,280.0089,878
2023-03-232,235.002,265.002,175.002,235.002,235.00122,837
2023-03-222,315.002,315.002,220.002,270.002,270.0092,973
2023-03-212,385.002,485.002,290.002,290.002,290.00189,307
2023-03-202,405.002,520.002,375.002,405.002,405.00175,148
2023-03-172,375.002,440.002,255.002,405.002,405.00152,500
2023-03-162,410.002,450.002,340.002,375.002,375.00106,630
2023-03-152,395.002,500.002,395.002,400.002,400.00105,501
2023-03-142,560.002,560.002,360.002,410.002,410.00235,686
2023-03-132,430.002,580.002,305.002,565.002,565.00376,438
2023-03-102,725.002,730.002,380.002,430.002,430.001,054,548
2023-03-092,400.002,730.002,320.002,570.002,570.003,544,430
2023-03-082,170.002,340.002,100.002,340.002,340.00287,806
2023-03-072,190.002,200.002,135.002,170.002,170.00116,097
2023-03-062,200.002,205.002,125.002,195.002,195.00169,930
2023-03-032,265.002,280.002,200.002,210.002,210.0095,242
2023-03-022,350.002,355.002,215.002,230.002,230.00122,357
2023-02-282,215.002,310.002,200.002,280.002,280.00190,857
2023-02-272,215.002,240.002,130.002,205.002,205.00169,861
2023-02-242,330.002,330.002,190.002,210.002,210.00203,302
2023-02-232,280.002,370.002,260.002,295.002,295.00169,913
2023-02-222,285.002,335.002,210.002,290.002,290.00115,716
2023-02-212,365.002,495.002,250.002,285.002,285.00355,733
2023-02-202,400.002,400.002,315.002,345.002,345.00192,408
2023-02-172,610.002,840.002,305.002,370.002,370.001,141,301
2023-02-162,525.002,610.002,505.002,610.002,610.00161,433
2023-02-152,805.002,805.002,530.002,545.002,545.00399,743
2023-02-142,805.002,870.002,750.002,760.002,760.00190,784
2023-02-132,805.002,910.002,745.002,805.002,805.00290,837
2023-02-102,900.002,920.002,740.002,780.002,780.00332,528
2023-02-092,905.003,030.002,830.002,830.002,830.00908,223
2023-02-082,770.002,970.002,720.002,830.002,830.001,153,791
2023-02-072,710.002,835.002,640.002,770.002,770.00401,492
← NewerPage 15 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.