Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,775.003,040.002,705.002,915.002,915.00352,380
2026-07-162,890.002,955.002,650.002,775.002,775.00268,970
2026-07-152,880.003,000.002,780.002,940.002,940.00218,856
2026-07-143,030.003,030.002,730.002,865.002,865.00312,788
2026-07-132,760.003,200.002,665.003,030.003,030.001,367,573
2026-07-102,325.002,575.002,320.002,530.002,530.00101,394
2026-07-092,300.002,465.002,300.002,320.002,320.0097,479
2026-07-082,495.002,510.002,340.002,380.002,380.0073,878
2026-07-072,480.002,580.002,400.002,490.002,490.0092,878
2026-07-062,495.002,645.002,440.002,530.002,530.00111,929
2026-07-032,460.002,495.002,300.002,495.002,495.00113,057
2026-07-022,655.002,655.002,460.002,460.002,460.00164,581
2026-07-012,380.002,795.002,315.002,655.002,655.00462,963
2026-06-302,420.002,480.002,260.002,375.002,375.0092,725
2026-06-292,140.002,350.002,105.002,320.002,320.00128,465
2026-06-262,405.002,445.002,100.002,135.002,135.00305,509
2026-06-252,520.002,625.002,390.002,405.002,405.00193,186
2026-06-242,545.002,720.002,425.002,520.002,520.00298,778
2026-06-232,700.002,835.002,500.002,565.002,565.001,102,258
2026-06-222,160.002,760.002,080.002,730.002,730.002,313,503
2026-06-192,210.002,260.002,035.002,125.002,125.00451,927
2026-06-182,080.002,340.001,969.002,205.002,205.00744,274
2026-06-171,940.002,115.001,891.002,080.002,080.00195,828
2026-06-161,846.001,947.001,790.001,940.001,940.00201,826
2026-06-151,836.001,899.001,802.001,846.001,846.00138,791
2026-06-121,930.002,030.001,825.001,834.001,834.00152,170
2026-06-111,860.001,919.001,800.001,842.001,842.00154,884
2026-06-101,950.001,977.001,835.001,864.001,864.00280,720
2026-06-091,968.002,030.001,890.001,950.001,950.00217,571
2026-06-082,195.002,195.001,930.001,968.001,968.00402,139
2026-06-052,105.002,215.002,010.002,215.002,215.00115,520
2026-06-042,100.002,245.002,080.002,165.002,165.00374,020
2026-06-022,065.002,200.002,065.002,100.002,100.00297,461
2026-06-012,360.002,365.002,130.002,200.002,200.00314,739
2026-05-292,690.002,690.002,340.002,365.002,365.00166,744
2026-05-282,655.002,655.002,355.002,505.002,505.00279,174
2026-05-272,870.002,915.002,480.002,555.002,555.00863,990
2026-05-262,965.003,050.002,860.002,860.002,860.00275,982
2026-05-223,000.003,000.002,855.002,880.002,880.00138,964
2026-05-212,765.002,870.002,750.002,790.002,790.0090,062
2026-05-202,920.003,070.002,700.002,720.002,720.00172,006
2026-05-192,880.002,940.002,800.002,920.002,920.00101,974
2026-05-182,950.002,950.002,780.002,880.002,880.00138,807
2026-05-153,065.003,090.002,885.002,945.002,945.00288,767
2026-05-143,170.003,170.002,960.003,030.003,030.00357,661
2026-05-133,095.003,195.002,980.003,070.003,070.00280,209
2026-05-123,160.003,215.003,020.003,050.003,050.00334,569
2026-05-113,155.003,375.003,140.003,140.003,140.00731,769
2026-05-083,060.003,150.003,010.003,090.003,090.00193,200
2026-05-073,125.003,125.002,990.003,060.003,060.00292,656
2026-05-063,220.003,220.003,050.003,150.003,150.00279,127
2026-05-043,205.003,295.003,120.003,150.003,150.00502,009
2026-04-303,465.003,585.003,145.003,200.003,200.00654,917
2026-04-293,215.003,340.003,160.003,270.003,270.00341,746
2026-04-283,155.003,350.003,060.003,215.003,215.00358,133
2026-04-273,130.003,320.003,075.003,145.003,145.00563,524
2026-04-243,015.003,100.003,015.003,060.003,060.00128,566
2026-04-233,060.003,185.002,995.003,015.003,015.00350,992
2026-04-223,110.003,110.002,990.003,005.003,005.00280,422
2026-04-213,140.003,160.003,015.003,065.003,065.00363,747
← NewerPage 2 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.