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%WTI99.24▲ 2.15%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-092,575.002,595.002,425.002,580.002,580.00341,889
2022-11-082,145.002,705.002,145.002,500.002,500.001,824,253
2022-11-072,005.002,165.002,005.002,145.002,145.00113,534
2022-11-042,030.002,045.001,995.002,005.002,005.0038,650
2022-11-032,070.002,070.002,000.002,030.002,030.0036,395
2022-11-022,080.002,105.002,030.002,075.002,075.0082,151
2022-11-012,070.002,110.002,015.002,075.002,075.0084,073
2022-10-312,070.002,135.002,000.002,055.002,055.0057,119
2022-10-282,150.002,165.002,000.002,065.002,065.0075,015
2022-10-272,115.002,155.002,070.002,090.002,090.0065,254
2022-10-262,210.002,210.002,075.002,115.002,115.0049,749
2022-10-252,245.002,245.002,185.002,200.002,200.0057,484
2022-10-242,155.002,250.002,155.002,225.002,225.0068,712
2022-10-212,215.002,240.002,100.002,120.002,120.0074,433
2022-10-202,340.002,340.002,170.002,215.002,215.0064,688
2022-10-192,305.002,425.002,245.002,315.002,315.00113,393
2022-10-182,225.002,300.002,180.002,260.002,260.0069,452
2022-10-172,235.002,270.002,110.002,175.002,175.0096,060
2022-10-142,120.002,335.002,120.002,225.002,225.00199,250
2022-10-132,235.002,235.001,950.002,080.002,080.00139,330
2022-10-122,415.002,435.002,110.002,260.002,260.00293,560
2022-10-112,630.002,630.002,350.002,415.002,415.00248,697
2022-10-072,435.002,880.002,430.002,630.002,630.00630,791
2022-10-062,155.002,475.002,155.002,430.002,430.00349,851
2022-10-052,390.002,435.002,150.002,150.002,150.00286,484
2022-10-042,400.002,405.002,265.002,320.002,320.00118,894
2022-09-302,255.002,350.002,200.002,315.002,315.00200,218
2022-09-292,520.002,590.002,295.002,350.002,350.00353,629
2022-09-282,705.002,745.002,435.002,520.002,520.00271,947
2022-09-272,640.003,080.002,620.002,710.002,710.00479,960
2022-09-263,085.003,085.002,550.002,630.002,630.00455,551
2022-09-233,310.003,545.003,030.003,100.003,100.00348,486
2022-09-223,000.003,670.002,705.003,310.003,310.00774,931
2022-09-214,025.004,130.002,880.002,920.002,920.001,738,460
2022-09-204,010.004,055.004,000.004,025.004,025.0051,313
2022-09-194,060.004,065.003,950.004,025.004,025.00123,560
2022-09-164,150.004,295.004,035.004,060.004,060.00234,563
2022-09-153,995.004,215.003,995.004,170.004,170.00114,512
2022-09-143,910.004,045.003,910.003,995.003,995.00107,762
2022-09-134,245.004,245.003,900.004,010.004,010.00547,029
2022-09-084,195.004,580.004,195.004,265.004,265.00672,198
2022-09-073,935.004,320.003,930.004,190.004,190.00474,804
2022-09-064,045.004,080.003,970.004,010.004,010.00190,910
2022-09-054,005.004,135.003,950.004,050.004,050.00174,260
2022-09-023,755.004,365.003,755.004,030.004,030.00869,164
2022-09-013,880.003,915.003,750.003,755.003,755.00150,758
2022-08-314,190.004,305.003,855.003,880.003,880.00392,168
2022-08-304,370.004,490.004,190.004,190.004,190.00242,739
2022-08-294,150.004,500.004,080.004,415.004,415.0097,912
2022-08-264,380.004,530.004,200.004,330.004,330.00162,566
2022-08-254,275.004,395.004,220.004,380.004,380.00112,183
2022-08-244,265.004,315.004,190.004,275.004,275.00136,209
2022-08-234,300.004,335.004,165.004,265.004,265.00106,963
2022-08-224,100.004,360.003,955.004,300.004,300.00310,025
2022-08-193,835.004,385.003,795.004,100.004,100.00580,060
2022-08-183,920.003,985.003,825.003,850.003,850.0078,234
2022-08-173,580.004,145.003,565.004,010.004,010.00362,518
2022-08-163,825.003,860.003,540.003,540.003,540.00161,518
2022-08-123,900.003,940.003,805.003,825.003,825.0041,468
2022-08-113,975.003,975.003,870.003,900.003,900.0039,316
← NewerPage 17 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.