Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-203,350.003,440.003,115.003,120.003,120.00509,651
2026-04-173,225.003,345.003,155.003,255.003,255.00446,600
2026-04-163,445.003,450.003,125.003,200.003,200.001,138,932
2026-04-153,150.003,785.003,135.003,350.003,350.003,891,984
2026-04-143,090.003,125.002,965.003,040.003,040.00183,864
2026-04-132,910.003,130.002,910.003,005.003,005.00410,780
2026-04-103,090.003,185.002,995.002,995.002,995.00259,504
2026-04-093,180.003,200.003,005.003,040.003,040.00104,619
2026-04-083,020.003,150.003,000.003,140.003,140.00185,152
2026-04-073,060.003,060.002,935.002,980.002,980.0070,082
2026-04-063,080.003,145.002,960.003,030.003,030.00165,452
2026-04-033,085.003,190.003,005.003,065.003,065.00124,550
2026-04-023,065.003,160.002,905.003,075.003,075.00285,969
2026-04-013,030.003,190.002,925.003,065.003,065.00246,336
2026-03-312,955.002,955.002,860.002,875.002,875.00156,300
2026-03-303,110.003,110.002,930.002,955.002,955.00164,149
2026-03-272,915.003,175.002,885.003,110.003,110.00153,796
2026-03-263,200.003,270.002,910.002,940.002,940.00207,337
2026-03-253,110.003,255.003,070.003,130.003,130.00353,574
2026-03-243,010.003,165.002,890.003,100.003,100.00278,860
2026-03-233,020.003,020.002,820.002,890.002,890.00142,323
2026-03-202,905.003,155.002,880.003,050.003,050.00260,226
2026-03-192,840.002,945.002,800.002,910.002,910.00186,029
2026-03-182,995.003,010.002,825.002,840.002,840.00153,354
2026-03-173,015.003,040.002,885.002,925.002,925.00129,661
2026-03-163,050.003,050.002,830.002,930.002,930.00246,621
2026-03-133,490.003,490.003,000.003,035.003,035.00775,649
2026-03-123,510.003,600.003,345.003,495.003,495.00517,791
2026-03-113,050.003,630.003,050.003,505.003,505.00874,534
2026-03-103,130.003,160.002,955.002,980.002,980.00165,824
2026-03-092,800.003,040.002,750.003,035.003,035.00182,465
2026-03-062,895.002,990.002,775.002,880.002,880.0096,708
2026-03-052,595.003,000.002,595.002,890.002,890.00267,405
2026-03-043,000.003,000.002,660.002,725.002,725.00261,112
2026-03-033,010.003,170.003,010.003,015.003,015.00224,283
2026-02-273,305.003,435.003,145.003,170.003,170.00328,122
2026-02-263,400.003,500.003,210.003,290.003,290.00209,925
2026-02-253,495.003,495.003,270.003,370.003,370.00235,769
2026-02-243,455.003,455.003,260.003,330.003,330.00134,768
2026-02-233,320.003,555.003,320.003,345.003,345.00270,488
2026-02-203,460.003,460.003,275.003,320.003,320.00242,111
2026-02-193,535.003,600.003,400.003,405.003,405.00334,168
2026-02-133,450.003,675.003,410.003,500.003,500.00411,077
2026-02-123,315.003,645.003,300.003,535.003,535.00696,564
2026-02-112,995.003,450.002,945.003,300.003,300.00510,360
2026-02-103,180.003,180.002,980.002,990.002,990.00163,610
2026-02-092,805.003,140.002,770.003,090.003,090.00426,319
2026-02-062,760.002,810.002,660.002,785.002,785.0091,513
2026-02-052,825.002,895.002,730.002,765.002,765.00121,094
2026-02-042,735.002,835.002,670.002,765.002,765.00136,915
2026-02-032,570.002,795.002,570.002,735.002,735.00276,998
2026-02-022,820.002,870.002,690.002,690.002,690.00196,232
2026-01-302,990.003,010.002,830.002,880.002,880.00215,823
2026-01-292,880.003,025.002,850.002,975.002,975.00151,884
2026-01-283,000.003,025.002,880.002,880.002,880.00126,821
2026-01-272,860.003,040.002,855.003,000.003,000.00153,512
2026-01-262,915.002,995.002,845.002,880.002,880.00109,968
2026-01-232,925.003,000.002,845.002,935.002,935.00110,199
2026-01-222,705.003,050.002,705.002,920.002,920.00305,596
2026-01-212,670.002,760.002,610.002,705.002,705.00124,472
← NewerPage 3 of 21 · 1,224 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.