See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.20▲ 2.11%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-172,980.003,040.002,685.002,855.002,855.001,054,388
2022-02-162,600.003,340.002,600.003,205.003,205.003,203,151
2022-02-152,545.002,600.002,450.002,570.002,570.0039,919
2022-02-142,605.002,660.002,535.002,550.002,550.0039,981
2022-02-112,725.002,725.002,625.002,660.002,660.0037,751
2022-02-102,765.002,785.002,725.002,725.002,725.0016,139
2022-02-092,725.002,795.002,710.002,765.002,765.0041,132
2022-02-082,720.002,800.002,715.002,760.002,760.0067,374
2022-02-072,705.002,800.002,675.002,720.002,720.0037,483
2022-02-042,615.002,730.002,600.002,705.002,705.0053,826
2022-02-032,570.002,615.002,550.002,615.002,615.0059,189
2022-01-282,535.002,585.002,430.002,570.002,570.0056,127
2022-01-272,660.002,660.002,455.002,535.002,535.0099,967
2022-01-262,605.002,710.002,450.002,620.002,620.0098,949
2022-01-252,840.002,885.002,560.002,660.002,660.00170,147
2022-01-242,970.002,970.002,815.002,830.002,830.00217,930
2022-01-213,295.003,445.002,970.002,970.002,970.003,711,899
2022-01-202,845.002,925.002,790.002,910.002,910.00147,885
2022-01-192,830.002,920.002,770.002,845.002,845.0016,657
2022-01-182,855.002,915.002,850.002,855.002,855.0020,472
2022-01-172,840.002,900.002,820.002,885.002,885.0028,346
2022-01-142,870.002,885.002,830.002,875.002,875.0018,434
2022-01-132,850.002,930.002,835.002,865.002,865.0015,831
2022-01-122,870.002,890.002,805.002,835.002,835.0021,713
2022-01-112,970.002,975.002,820.002,870.002,870.0044,582
2022-01-102,830.002,980.002,795.002,890.002,890.0048,017
2022-01-072,790.002,840.002,780.002,815.002,815.0027,068
2022-01-062,815.002,830.002,745.002,795.002,795.0025,915
2022-01-052,795.002,880.002,760.002,840.002,840.0050,438
2022-01-042,700.002,915.002,680.002,795.002,795.00102,634
2022-01-032,650.002,870.002,645.002,700.002,700.0036,246
2021-12-302,645.002,655.002,605.002,650.002,650.008,550
2021-12-292,575.002,645.002,575.002,645.002,645.0021,243
2021-12-282,595.002,630.002,580.002,615.002,615.0022,273
2021-12-272,630.002,645.002,580.002,590.002,590.0014,058
2021-12-242,540.002,600.002,535.002,580.002,580.0038,317
2021-12-232,580.002,625.002,535.002,535.002,535.0052,423
2021-12-222,585.002,645.002,560.002,585.002,585.0048,379
2021-12-212,550.002,635.002,525.002,560.002,560.0033,628
2021-12-202,640.002,645.002,535.002,560.002,560.0059,013
2021-12-172,610.002,655.002,610.002,645.002,645.009,916
2021-12-162,660.002,745.002,610.002,610.002,610.0049,622
2021-12-152,715.002,715.002,660.002,660.002,660.0024,886
2021-12-142,755.002,760.002,710.002,715.002,715.0022,126
2021-12-132,810.002,860.002,770.002,770.002,770.0016,508
2021-12-102,750.002,835.002,750.002,825.002,825.0031,577
2021-12-092,730.002,790.002,725.002,750.002,750.0014,951
2021-12-082,755.002,815.002,725.002,730.002,730.0025,878
2021-12-072,720.002,800.002,700.002,755.002,755.0024,562
2021-12-062,730.002,780.002,690.002,720.002,720.0029,392
2021-12-032,690.002,745.002,675.002,730.002,730.0028,876
2021-12-022,570.002,695.002,570.002,665.002,665.0035,077
2021-12-012,545.002,630.002,505.002,570.002,570.0066,201
2021-11-302,605.002,640.002,450.002,555.002,555.00101,179
2021-11-292,705.002,785.002,650.002,655.002,655.0058,888
2021-11-262,915.002,945.002,705.002,810.002,810.0059,212
2021-11-252,945.002,950.002,860.002,950.002,950.0027,798
2021-11-242,875.003,040.002,855.002,930.002,930.0068,518
2021-11-232,960.002,965.002,885.002,915.002,915.0038,732
2021-11-222,865.002,995.002,855.002,960.002,960.0047,598
← NewerPage 20 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.