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%WTI98.30▲ 1.18%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-062,900.002,900.002,640.002,705.002,705.00529,905
2023-02-032,880.003,015.002,780.002,900.002,900.00819,266
2023-02-022,995.003,045.002,845.002,845.002,845.00849,928
2023-02-012,855.002,960.002,765.002,915.002,915.00645,791
2023-01-312,820.002,875.002,630.002,875.002,875.00631,963
2023-01-302,750.002,880.002,700.002,830.002,830.001,068,945
2023-01-272,740.002,770.002,620.002,725.002,725.00888,284
2023-01-262,960.003,060.002,690.002,720.002,720.002,128,646
2023-01-252,735.002,890.002,615.002,825.002,825.005,508,864
2023-01-202,365.002,745.002,350.002,745.002,745.008,418,778
2023-01-192,130.002,160.002,085.002,115.002,115.0053,789
2023-01-182,185.002,210.002,105.002,130.002,130.0036,806
2023-01-172,190.002,210.002,140.002,170.002,170.0033,783
2023-01-162,170.002,190.002,150.002,185.002,185.0014,682
2023-01-132,165.002,195.002,130.002,170.002,170.0027,852
2023-01-122,145.002,250.002,140.002,160.002,160.0036,623
2023-01-112,160.002,190.002,120.002,135.002,135.0019,628
2023-01-102,070.002,180.002,060.002,140.002,140.00105,400
2023-01-092,035.002,080.002,030.002,070.002,070.0033,105
2023-01-062,040.002,095.002,010.002,025.002,025.0048,163
2023-01-052,110.002,160.002,070.002,080.002,080.0018,285
2023-01-042,070.002,155.002,030.002,100.002,100.0031,390
2023-01-032,120.002,130.002,040.002,100.002,100.0034,496
2023-01-022,010.002,180.001,970.002,140.002,140.0086,273
2022-12-292,015.002,055.001,960.002,015.002,015.0050,204
2022-12-282,125.002,145.002,015.002,045.002,045.0083,704
2022-12-272,045.002,135.002,005.002,095.002,095.00143,746
2022-12-262,200.002,200.002,035.002,045.002,045.00108,513
2022-12-232,160.002,200.002,085.002,200.002,200.0041,474
2022-12-222,145.002,170.002,120.002,160.002,160.0016,745
2022-12-212,195.002,240.002,130.002,145.002,145.0043,554
2022-12-202,235.002,235.002,160.002,200.002,200.0034,919
2022-12-192,275.002,295.002,225.002,235.002,235.0039,079
2022-12-162,300.002,350.002,240.002,305.002,305.0047,403
2022-12-152,430.002,430.002,305.002,305.002,305.0039,873
2022-12-142,355.002,410.002,290.002,380.002,380.0028,893
2022-12-132,415.002,435.002,335.002,355.002,355.0024,241
2022-12-122,485.002,575.002,330.002,395.002,395.0088,223
2022-12-092,330.002,460.002,330.002,445.002,445.0049,270
2022-12-082,390.002,405.002,280.002,330.002,330.0062,067
2022-12-072,430.002,430.002,355.002,405.002,405.0020,291
2022-12-062,415.002,495.002,250.002,455.002,455.0074,744
2022-12-052,630.002,630.002,415.002,415.002,415.00130,278
2022-12-022,680.002,770.002,560.002,630.002,630.00139,540
2022-12-012,485.002,680.002,480.002,670.002,670.00160,871
2022-11-302,545.002,570.002,430.002,455.002,455.0074,822
2022-11-292,490.002,545.002,440.002,545.002,545.0092,433
2022-11-282,585.002,615.002,475.002,545.002,545.0048,731
2022-11-252,715.002,775.002,535.002,570.002,570.00206,973
2022-11-242,945.003,045.002,710.002,710.002,710.00144,974
2022-11-232,905.003,000.002,875.002,945.002,945.0066,606
2022-11-222,645.003,045.002,635.002,905.002,905.00503,261
2022-11-212,635.002,750.002,545.002,705.002,705.0097,255
2022-11-182,605.002,700.002,605.002,630.002,630.0026,727
2022-11-172,630.002,645.002,530.002,630.002,630.0059,672
2022-11-162,700.002,700.002,580.002,645.002,645.0071,687
2022-11-152,685.002,765.002,575.002,670.002,670.00121,298
2022-11-142,830.002,830.002,655.002,685.002,685.00211,461
2022-11-112,580.003,075.002,555.002,775.002,775.001,072,976
2022-11-102,530.002,640.002,465.002,565.002,565.00194,018
← NewerPage 16 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.