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
2025-10-242,730.002,800.002,675.002,760.002,760.00129,193
2025-10-232,750.002,825.002,670.002,720.002,720.00284,716
2025-10-222,500.002,745.002,430.002,730.002,730.00332,515
2025-10-212,405.002,545.002,390.002,500.002,500.0098,815
2025-10-202,445.002,465.002,370.002,405.002,405.0055,981
2025-10-172,495.002,540.002,410.002,435.002,435.00118,946
2025-10-162,600.002,685.002,500.002,520.002,520.00190,216
2025-10-152,520.002,625.002,500.002,600.002,600.0050,855
2025-10-142,575.002,640.002,495.002,520.002,520.00111,549
2025-10-132,600.002,625.002,500.002,600.002,600.00105,325
2025-10-102,660.002,670.002,550.002,625.002,625.0084,088
2025-10-022,405.002,590.002,355.002,560.002,560.00113,982
2025-10-012,430.002,510.002,360.002,400.002,400.0080,764
2025-09-302,450.002,795.002,415.002,415.002,415.00205,788
2025-09-292,425.002,470.002,395.002,425.002,425.0054,650
2025-09-262,505.002,525.002,395.002,440.002,440.0086,001
2025-09-252,530.002,580.002,450.002,490.002,490.00100,229
2025-09-242,545.002,570.002,445.002,540.002,540.00136,371
2025-09-232,540.002,655.002,500.002,510.002,510.00148,164
2025-09-222,750.002,970.002,500.002,540.002,540.00551,874
2025-09-192,755.002,825.002,595.002,635.002,635.00351,687
2025-09-182,670.002,945.002,650.002,745.002,745.00961,775
2025-09-172,570.002,670.002,520.002,650.002,650.00158,384
2025-09-162,790.002,790.002,555.002,590.002,590.00409,601
2025-09-152,320.002,660.002,295.002,630.002,630.00551,500
2025-09-122,430.002,500.002,305.002,310.002,310.00204,410
2025-09-112,180.002,430.002,145.002,395.002,395.00384,294
2025-09-102,065.002,220.002,050.002,180.002,180.0099,272
2025-09-092,100.002,115.002,045.002,085.002,085.0044,102
2025-09-082,040.002,160.002,015.002,110.002,110.00139,715
2025-09-051,996.002,045.001,996.002,010.002,010.00125,862
2025-09-042,040.002,040.001,984.001,993.001,993.00147,958
2025-09-032,095.002,095.001,999.002,030.002,030.0079,356
2025-09-022,100.002,110.002,040.002,070.002,070.00113,881
2025-09-012,135.002,135.002,020.002,050.002,050.00189,582
2025-08-292,185.002,260.002,120.002,135.002,135.0086,806
2025-08-282,140.002,180.002,130.002,170.002,170.0042,373
2025-08-272,150.002,170.002,115.002,150.002,150.0031,854
2025-08-262,160.002,180.002,115.002,145.002,145.0066,948
2025-08-252,210.002,220.002,140.002,150.002,150.0085,167
2025-08-222,185.002,230.002,165.002,170.002,170.0070,703
2025-08-212,255.002,265.002,175.002,180.002,180.00103,470
2025-08-202,260.002,300.002,205.002,255.002,255.00106,987
2025-08-192,300.002,310.002,225.002,260.002,260.0052,369
2025-08-182,360.002,370.002,200.002,290.002,290.00151,948
2025-08-142,410.002,455.002,330.002,355.002,355.00186,701
2025-08-132,430.002,470.002,365.002,405.002,405.0090,394
2025-08-122,445.002,625.002,415.002,430.002,430.00318,351
2025-08-112,440.002,530.002,295.002,405.002,405.00260,706
2025-08-082,295.002,410.002,265.002,395.002,395.00152,352
2025-08-072,305.002,400.002,240.002,320.002,320.00185,365
2025-08-062,230.002,365.002,220.002,320.002,320.00127,604
2025-08-052,220.002,295.002,175.002,230.002,230.00149,039
2025-08-042,255.002,320.002,210.002,235.002,235.0047,184
2025-08-012,355.002,445.002,180.002,275.002,275.00151,540
2025-07-312,270.002,375.002,255.002,355.002,355.00126,587
2025-07-302,280.002,325.002,185.002,270.002,270.00182,119
2025-07-292,325.002,345.002,240.002,285.002,285.00158,810
2025-07-282,335.002,370.002,270.002,325.002,325.00101,547
2025-07-252,335.002,425.002,280.002,325.002,325.00161,735
← NewerPage 5 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.