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%WTI99.41▲ 2.33%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-104,045.004,045.003,850.003,975.003,975.0046,751
2022-08-094,085.004,115.003,990.004,045.004,045.0030,904
2022-08-084,030.004,135.003,980.004,085.004,085.0058,778
2022-08-054,010.004,080.003,960.004,020.004,020.0096,774
2022-08-044,005.004,050.003,965.004,010.004,010.0042,207
2022-08-033,885.004,060.003,855.004,005.004,005.0018,370
2022-08-023,945.003,965.003,850.003,920.003,920.0049,244
2022-08-013,935.004,010.003,900.003,945.003,945.0014,039
2022-07-293,975.004,035.003,910.003,925.003,925.0083,481
2022-07-284,055.004,055.003,965.003,975.003,975.0056,114
2022-07-274,020.004,090.004,010.004,055.004,055.0017,925
2022-07-264,195.004,195.004,015.004,050.004,050.0059,929
2022-07-254,010.004,250.004,010.004,195.004,195.00224,142
2022-07-223,965.004,135.003,900.003,990.003,990.0064,105
2022-07-213,890.003,985.003,875.003,965.003,965.0036,143
2022-07-203,890.004,000.003,840.003,895.003,895.0065,922
2022-07-193,985.004,030.003,880.003,890.003,890.0070,885
2022-07-183,980.004,045.003,900.003,985.003,985.0018,287
2022-07-153,950.003,995.003,865.003,980.003,980.0071,431
2022-07-144,015.004,015.003,855.003,980.003,980.0036,914
2022-07-134,060.004,210.004,015.004,015.004,015.0084,580
2022-07-124,070.004,135.003,980.004,110.004,110.0035,122
2022-07-114,130.004,155.004,055.004,070.004,070.0030,029
2022-07-084,125.004,165.004,055.004,130.004,130.0039,906
2022-07-073,960.004,175.003,835.004,125.004,125.0051,902
2022-07-064,125.004,125.003,955.003,960.003,960.0025,624
2022-07-054,050.004,200.003,985.004,125.004,125.0021,722
2022-07-044,025.004,100.003,915.004,050.004,050.0026,264
2022-07-014,025.004,140.003,935.004,050.004,050.0068,288
2022-06-304,065.004,065.003,970.004,025.004,025.0044,862
2022-06-293,910.004,230.003,910.004,110.004,110.0073,359
2022-06-284,215.004,215.004,000.004,105.004,105.0058,941
2022-06-274,300.004,300.004,170.004,215.004,215.0062,495
2022-06-244,020.004,260.003,970.004,210.004,210.0066,446
2022-06-234,070.004,260.004,030.004,035.004,035.00124,856
2022-06-224,055.004,250.004,055.004,130.004,130.0099,820
2022-06-214,160.004,205.004,105.004,130.004,130.0060,124
2022-06-204,550.004,550.004,155.004,160.004,160.00156,734
2022-06-174,210.004,490.004,160.004,455.004,455.00211,451
2022-06-164,310.004,415.004,200.004,370.004,370.00140,785
2022-06-154,180.004,365.004,110.004,310.004,310.00249,186
2022-06-143,955.004,260.003,860.004,180.004,180.00319,890
2022-06-133,885.004,010.003,770.003,985.003,985.00275,403
2022-06-104,035.004,035.003,950.003,965.003,965.0091,119
2022-06-094,045.004,090.003,910.004,035.004,035.0050,477
2022-06-083,965.004,205.003,965.004,045.004,045.00125,460
2022-06-074,105.004,295.003,990.004,025.004,025.00238,519
2022-06-034,420.004,460.003,980.004,105.004,105.00810,205
2022-06-024,710.004,800.004,150.004,465.004,465.00688,024
2022-05-314,370.004,900.004,370.004,750.004,750.00533,338
2022-05-304,465.004,505.003,910.004,370.004,370.00611,076
2022-05-274,930.004,930.004,450.004,515.004,515.00282,296
2022-05-264,500.005,000.004,450.004,935.004,935.00681,760
2022-05-254,435.004,575.004,385.004,500.004,500.00127,569
2022-05-244,340.004,430.004,220.004,430.004,430.0084,337
2022-05-234,510.004,640.004,315.004,410.004,410.00175,614
2022-05-204,295.004,600.004,250.004,510.004,510.00374,743
2022-05-194,065.004,325.003,975.004,295.004,295.00356,631
2022-05-184,120.004,205.004,040.004,070.004,070.00110,999
2022-05-174,080.004,175.003,960.004,145.004,145.00150,690
← NewerPage 18 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.