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%WTI99.10▲ 2.01%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-164,220.004,220.003,975.004,080.004,080.00188,152
2022-05-133,965.004,160.003,965.004,120.004,120.00146,253
2022-05-124,110.004,185.003,945.003,965.003,965.00359,694
2022-05-113,900.004,135.003,900.003,970.003,970.00300,136
2022-05-103,790.004,100.003,610.004,090.004,090.001,207,137
2022-05-093,735.003,980.003,580.003,820.003,820.00512,749
2022-05-063,655.003,900.003,380.003,735.003,735.00666,199
2022-05-043,290.003,880.003,285.003,660.003,660.001,709,407
2022-05-033,330.003,380.003,265.003,290.003,290.00122,967
2022-05-023,200.003,315.003,160.003,300.003,300.00171,446
2022-04-293,100.003,225.003,100.003,210.003,210.0083,076
2022-04-283,200.003,205.003,075.003,100.003,100.0064,752
2022-04-273,165.003,225.003,085.003,200.003,200.0078,127
2022-04-263,135.003,240.003,120.003,180.003,180.00138,568
2022-04-253,020.003,160.003,020.003,135.003,135.00138,034
2022-04-223,130.003,180.003,065.003,165.003,165.00139,239
2022-04-213,025.003,170.003,025.003,130.003,130.00256,023
2022-04-203,010.003,040.002,960.003,020.003,020.0060,563
2022-04-193,025.003,065.002,990.003,010.003,010.0036,410
2022-04-182,965.003,090.002,930.003,050.003,050.00173,987
2022-04-152,960.003,015.002,935.003,000.003,000.0078,859
2022-04-142,950.002,995.002,935.002,975.002,975.0044,022
2022-04-132,920.002,990.002,900.002,945.002,945.0031,827
2022-04-122,945.002,970.002,845.002,945.002,945.0074,911
2022-04-112,910.003,050.002,910.002,975.002,975.00104,699
2022-04-082,920.002,980.002,900.002,910.002,910.0054,675
2022-04-072,990.002,990.002,885.002,910.002,910.0075,071
2022-04-063,050.003,050.002,940.002,990.002,990.0065,008
2022-04-052,940.003,115.002,930.003,050.003,050.00179,738
2022-04-042,920.002,980.002,875.002,940.002,940.0093,322
2022-04-012,975.002,975.002,890.002,905.002,905.00275,708
2022-03-312,915.003,195.002,900.003,100.003,100.00393,766
2022-03-302,910.002,950.002,845.002,915.002,915.00101,240
2022-03-292,810.002,920.002,780.002,885.002,885.00117,455
2022-03-282,855.002,915.002,780.002,785.002,785.00166,980
2022-03-252,790.002,850.002,755.002,805.002,805.0066,081
2022-03-242,745.002,785.002,730.002,765.002,765.0065,989
2022-03-232,805.002,830.002,760.002,770.002,770.0055,280
2022-03-222,815.002,835.002,770.002,805.002,805.0033,363
2022-03-212,770.002,820.002,740.002,815.002,815.0029,294
2022-03-182,825.002,825.002,755.002,770.002,770.0036,295
2022-03-172,715.002,825.002,715.002,785.002,785.0047,337
2022-03-162,640.002,720.002,640.002,710.002,710.0041,616
2022-03-152,660.002,675.002,610.002,640.002,640.0039,703
2022-03-142,700.002,745.002,635.002,665.002,665.0091,405
2022-03-112,795.002,810.002,700.002,710.002,710.0083,936
2022-03-102,750.002,810.002,745.002,795.002,795.0066,070
2022-03-082,800.002,855.002,745.002,750.002,750.0062,205
2022-03-072,915.002,920.002,830.002,835.002,835.0050,126
2022-03-042,895.002,980.002,855.002,930.002,930.00104,821
2022-03-032,870.002,930.002,835.002,895.002,895.0071,042
2022-03-022,845.002,895.002,775.002,865.002,865.00128,142
2022-02-282,825.002,950.002,745.002,845.002,845.00228,812
2022-02-252,735.002,855.002,735.002,800.002,800.00123,057
2022-02-242,880.002,895.002,650.002,725.002,725.00171,840
2022-02-232,850.002,915.002,810.002,880.002,880.00171,473
2022-02-222,805.002,985.002,765.002,900.002,900.00216,909
2022-02-212,930.003,005.002,870.002,900.002,900.00269,674
2022-02-182,855.003,050.002,830.002,995.002,995.00713,262
2022-02-172,980.003,040.002,685.002,855.002,855.001,054,388
← NewerPage 19 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.