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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 091440.KQ stock page

Telefield Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-212,670.002,760.002,610.002,705.002,705.00124,472
2026-01-202,730.002,750.002,605.002,700.002,700.00155,051
2026-01-192,960.002,960.002,630.002,735.002,735.00127,519
2026-01-162,780.002,845.002,730.002,795.002,795.0055,542
2026-01-152,830.002,850.002,720.002,760.002,760.0071,432
2026-01-142,845.002,905.002,710.002,830.002,830.00146,132
2026-01-133,070.003,070.002,825.002,835.002,835.00136,723
2026-01-123,000.003,055.002,915.003,005.003,005.0058,432
2026-01-093,055.003,065.002,960.003,000.003,000.0074,607
2026-01-083,000.003,035.002,940.003,000.003,000.0071,502
2026-01-073,085.003,155.002,955.003,000.003,000.0083,215
2026-01-063,005.003,200.003,000.003,100.003,100.00186,580
2026-01-053,075.003,075.002,965.003,035.003,035.00125,911
2026-01-022,940.003,025.002,905.002,995.002,995.0062,205
2025-12-302,875.003,000.002,750.002,940.002,940.0077,632
2025-12-292,880.002,925.002,740.002,820.002,820.00124,526
2025-12-262,800.002,975.002,800.002,845.002,845.0088,179
2025-12-242,850.003,000.002,835.002,860.002,860.00158,190
2025-12-232,920.002,920.002,780.002,870.002,870.0080,208
2025-12-222,945.003,010.002,870.002,920.002,920.0045,614
2025-12-192,915.002,995.002,885.002,940.002,940.0056,824
2025-12-182,990.002,990.002,875.002,915.002,915.0050,247
2025-12-173,000.003,005.002,940.002,990.002,990.0039,351
2025-12-163,025.003,085.002,905.003,000.003,000.0076,679
2025-12-153,145.003,200.002,995.003,025.003,025.0080,656
2025-12-123,230.003,350.003,050.003,145.003,145.00183,052
2025-12-113,055.003,320.003,055.003,230.003,230.00407,070
2025-12-103,040.003,100.002,870.003,095.003,095.00263,343
2025-12-092,800.003,095.002,750.003,040.003,040.00388,665
2025-12-082,870.002,960.002,660.002,800.002,800.00151,411
2025-12-052,810.002,860.002,740.002,815.002,815.0073,214
2025-12-042,845.002,890.002,745.002,810.002,810.00133,789
2025-12-032,690.002,800.002,645.002,750.002,750.0086,836
2025-12-022,620.002,750.002,595.002,695.002,695.0045,027
2025-12-012,620.002,730.002,540.002,620.002,620.0096,339
2025-11-282,500.002,650.002,485.002,605.002,605.0051,597
2025-11-272,560.002,560.002,445.002,480.002,480.0067,028
2025-11-262,505.002,560.002,460.002,480.002,480.0045,452
2025-11-252,545.002,615.002,415.002,495.002,495.00119,457
2025-11-242,775.002,775.002,500.002,545.002,545.00139,285
2025-11-212,675.002,785.002,630.002,775.002,775.0059,417
2025-11-202,620.002,765.002,610.002,710.002,710.0048,108
2025-11-192,675.002,715.002,550.002,550.002,550.0069,455
2025-11-182,770.002,770.002,505.002,675.002,675.0079,886
2025-11-172,825.002,825.002,695.002,770.002,770.0048,429
2025-11-142,810.002,810.002,730.002,760.002,760.0045,940
2025-11-132,750.002,825.002,700.002,810.002,810.0042,661
2025-11-122,790.002,850.002,690.002,750.002,750.0072,615
2025-11-112,825.002,945.002,755.002,790.002,790.00167,253
2025-11-102,755.002,830.002,715.002,825.002,825.0087,029
2025-11-072,790.002,790.002,635.002,755.002,755.00206,014
2025-11-062,730.002,840.002,665.002,790.002,790.00127,097
2025-11-052,760.002,780.002,660.002,710.002,710.00119,540
2025-11-042,670.002,810.002,650.002,795.002,795.00122,525
2025-11-032,750.002,845.002,670.002,690.002,690.00102,655
2025-10-312,885.002,885.002,730.002,750.002,750.00152,455
2025-10-302,930.002,965.002,840.002,885.002,885.00179,434
2025-10-292,740.002,930.002,705.002,920.002,920.00246,491
2025-10-282,800.002,850.002,665.002,700.002,700.00156,720
2025-10-272,770.002,840.002,660.002,800.002,800.00165,155
← NewerPage 4 of 21 · 1,225 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.