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
2025-04-242,965.003,180.002,965.003,080.003,080.00126,484
2025-04-232,920.003,110.002,920.002,965.002,965.00192,503
2025-04-222,895.002,920.002,800.002,915.002,915.00132,406
2025-04-212,950.003,090.002,850.002,895.002,895.00217,284
2025-04-183,180.003,180.002,905.002,940.002,940.0096,053
2025-04-172,830.003,085.002,825.003,035.003,035.00221,985
2025-04-163,055.003,055.002,650.002,875.002,875.00618,567
2025-04-153,155.003,300.003,060.003,060.003,060.00179,402
2025-04-143,110.003,160.003,025.003,155.003,155.00215,158
2025-04-113,060.003,135.002,985.003,110.003,110.00171,167
2025-04-103,200.003,250.003,065.003,160.003,160.00119,449
2025-04-093,495.003,550.002,995.003,065.003,065.00313,381
2025-04-083,900.003,900.003,465.003,495.003,495.00240,224
2025-04-073,800.003,860.003,465.003,680.003,680.00168,767
2025-04-043,725.003,890.003,600.003,800.003,800.00136,250
2025-04-033,580.003,795.003,525.003,725.003,725.0095,075
2025-04-023,800.003,905.003,700.003,710.003,710.00129,420
2025-04-013,955.004,000.003,825.003,865.003,865.00211,589
2025-03-314,165.004,250.003,750.003,910.003,910.00589,055
2025-03-284,330.004,370.004,140.004,165.004,165.00172,797
2025-03-274,320.004,570.004,215.004,370.004,370.00278,574
2025-03-264,375.004,400.004,170.004,320.004,320.00154,079
2025-03-254,370.004,490.004,220.004,375.004,375.00292,102
2025-03-243,855.004,740.003,825.004,420.004,420.001,302,247
2025-03-213,995.004,050.003,860.003,890.003,890.00307,774
2025-03-204,200.004,200.003,890.003,995.003,995.00283,771
2025-03-194,040.004,245.004,040.004,185.004,185.00131,660
2025-03-184,550.004,550.003,960.004,110.004,110.00391,511
2025-03-174,590.004,590.004,365.004,390.004,390.00250,830
2025-03-144,380.004,600.004,300.004,590.004,590.00261,898
2025-03-134,725.004,745.004,320.004,420.004,420.00437,292
2025-03-124,700.004,720.004,330.004,500.004,500.00382,964
2025-03-114,430.004,765.004,405.004,655.004,655.00484,778
2025-03-104,440.004,735.004,185.004,700.004,700.00725,248
2025-03-074,460.004,560.004,260.004,290.004,290.00678,888
2025-03-063,985.004,490.003,840.004,410.004,410.001,086,762
2025-03-054,105.004,110.003,840.003,995.003,995.00426,743
2025-03-044,250.004,270.003,880.004,110.004,110.00571,205
2025-02-284,235.004,550.004,220.004,290.004,290.001,352,540
2025-02-273,945.004,755.003,910.004,300.004,300.005,682,524
2025-02-263,880.004,185.003,595.003,950.003,950.006,748,700
2025-02-252,735.003,520.002,715.003,520.003,520.004,335,886
2025-02-242,705.002,760.002,625.002,710.002,710.001,337,305
2025-02-212,850.002,955.002,765.002,795.002,795.001,220,347
2025-02-202,730.003,100.002,575.002,765.002,765.004,855,346
2025-02-193,480.003,625.003,455.003,610.003,610.0092,795
2025-02-183,595.003,595.003,315.003,515.003,515.00140,937
2025-02-173,515.003,680.003,515.003,595.003,595.0054,508
2025-02-143,255.003,655.003,255.003,550.003,550.00119,524
2025-02-133,470.003,560.003,350.003,435.003,435.0057,989
2025-02-123,880.003,880.003,470.003,470.003,470.0075,208
2025-02-113,540.003,800.003,465.003,610.003,610.00257,694
2025-02-103,390.003,465.003,105.003,460.003,460.00198,706
2025-02-073,650.003,650.003,335.003,390.003,390.00355,672
2025-02-064,910.004,955.003,430.003,535.003,535.001,910,880
2025-02-055,110.005,110.004,885.004,900.004,900.0072,063
2025-02-044,995.005,300.004,995.005,120.005,120.0059,626
2025-02-035,100.005,140.004,975.004,990.004,990.0028,741
2025-01-315,050.005,270.005,050.005,210.005,210.0050,756
2025-01-245,070.005,070.004,930.005,050.005,050.0027,156
← NewerPage 7 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.