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
2025-07-242,390.002,410.002,300.002,340.002,340.00118,894
2025-07-232,405.002,450.002,320.002,390.002,390.00114,866
2025-07-222,430.002,725.002,390.002,425.002,425.00610,028
2025-07-212,500.002,500.002,300.002,390.002,390.00207,320
2025-07-182,425.002,525.002,400.002,450.002,450.00143,146
2025-07-172,435.002,485.002,380.002,425.002,425.00137,097
2025-07-162,440.002,480.002,380.002,405.002,405.0087,512
2025-07-152,515.002,515.002,410.002,430.002,430.00102,786
2025-07-142,430.002,505.002,400.002,495.002,495.00129,516
2025-07-112,435.002,475.002,365.002,430.002,430.00168,090
2025-07-102,440.002,450.002,380.002,440.002,440.00196,490
2025-07-092,435.002,435.002,330.002,420.002,420.00261,086
2025-07-082,400.002,465.002,340.002,400.002,400.00431,236
2025-07-072,670.002,670.002,350.002,445.002,445.00545,705
2025-07-042,665.002,715.002,540.002,670.002,670.00160,830
2025-07-032,505.002,770.002,505.002,665.002,665.00238,945
2025-07-022,605.002,685.002,385.002,515.002,515.00539,585
2025-07-012,710.002,755.002,590.002,605.002,605.00180,949
2025-06-302,780.002,860.002,650.002,700.002,700.00127,086
2025-06-272,850.002,850.002,740.002,770.002,770.0088,243
2025-06-262,895.002,920.002,790.002,805.002,805.00214,140
2025-06-252,925.002,985.002,875.002,890.002,890.00175,651
2025-06-242,925.003,020.002,825.002,925.002,925.00192,695
2025-06-233,100.003,100.002,795.002,915.002,915.00360,581
2025-06-203,000.003,145.002,960.003,060.003,060.00249,556
2025-06-193,015.003,080.002,905.002,915.002,915.00115,787
2025-06-183,045.003,050.002,940.002,990.002,990.00118,030
2025-06-172,880.003,050.002,840.003,005.003,005.00182,160
2025-06-163,050.003,050.002,870.002,880.002,880.00249,551
2025-06-133,010.003,120.002,870.003,050.003,050.00425,205
2025-06-123,100.003,120.002,950.003,005.003,005.00239,385
2025-06-113,075.003,160.003,040.003,050.003,050.00110,004
2025-06-103,120.003,225.003,050.003,070.003,070.00165,420
2025-06-093,155.003,265.002,950.003,115.003,115.00183,535
2025-06-053,065.003,155.002,940.003,115.003,115.00392,248
2025-06-043,295.003,295.003,060.003,085.003,085.00135,979
2025-06-023,210.003,275.003,060.003,160.003,160.00112,917
2025-05-303,435.003,435.003,200.003,210.003,210.00123,916
2025-05-293,305.003,515.003,205.003,435.003,435.00224,337
2025-05-282,975.003,540.002,960.003,395.003,395.00679,850
2025-05-273,040.003,040.002,925.002,960.002,960.0057,290
2025-05-262,950.003,070.002,915.003,040.003,040.00182,077
2025-05-232,880.003,040.002,880.002,970.002,970.00161,580
2025-05-223,020.003,135.002,975.003,000.003,000.00109,940
2025-05-213,110.003,175.002,995.003,025.003,025.00150,809
2025-05-203,130.003,245.003,030.003,110.003,110.0098,224
2025-05-193,165.003,240.003,005.003,130.003,130.0080,210
2025-05-163,210.003,230.003,035.003,095.003,095.00159,647
2025-05-153,225.003,330.003,180.003,215.003,215.0069,064
2025-05-143,350.003,350.003,175.003,230.003,230.0088,404
2025-05-133,260.003,340.003,150.003,270.003,270.00140,409
2025-05-123,200.003,230.003,060.003,170.003,170.00175,495
2025-05-093,300.003,400.003,200.003,230.003,230.00211,657
2025-05-083,230.003,340.003,165.003,230.003,230.00136,073
2025-05-073,430.003,520.003,225.003,270.003,270.00297,891
2025-05-023,645.003,735.003,285.003,365.003,365.00610,321
2025-04-303,540.003,765.003,385.003,645.003,645.00419,953
2025-04-293,290.003,615.003,085.003,540.003,540.00956,549
2025-04-283,175.003,580.003,110.003,290.003,290.00437,870
2025-04-253,195.003,270.003,020.003,170.003,170.00247,449
← NewerPage 6 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.