Telefield Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,100.00 | 5,290.00 | 4,900.00 | 5,010.00 | 5,010.00 | 58,771 |
| 2025-01-22 | 4,925.00 | 5,130.00 | 4,840.00 | 5,100.00 | 5,100.00 | 98,908 |
| 2025-01-21 | 5,130.00 | 5,200.00 | 4,890.00 | 4,900.00 | 4,900.00 | 115,315 |
| 2025-01-20 | 5,430.00 | 5,520.00 | 5,100.00 | 5,180.00 | 5,180.00 | 88,770 |
| 2025-01-17 | 5,800.00 | 5,800.00 | 5,270.00 | 5,350.00 | 5,350.00 | 104,599 |
| 2025-01-16 | 5,980.00 | 6,040.00 | 5,470.00 | 5,800.00 | 5,800.00 | 313,639 |
| 2025-01-15 | 5,680.00 | 6,000.00 | 5,590.00 | 5,690.00 | 5,690.00 | 98,379 |
| 2025-01-14 | 5,930.00 | 5,980.00 | 5,510.00 | 5,680.00 | 5,680.00 | 81,031 |
| 2025-01-13 | 6,150.00 | 6,150.00 | 5,840.00 | 6,030.00 | 6,030.00 | 67,596 |
| 2025-01-10 | 6,220.00 | 6,380.00 | 5,980.00 | 6,120.00 | 6,120.00 | 84,248 |
| 2025-01-09 | 6,010.00 | 6,470.00 | 5,720.00 | 6,320.00 | 6,320.00 | 237,206 |
| 2025-01-08 | 6,530.00 | 6,730.00 | 6,310.00 | 6,470.00 | 6,470.00 | 134,141 |
| 2025-01-07 | 7,500.00 | 7,500.00 | 6,620.00 | 6,730.00 | 6,730.00 | 302,161 |
| 2025-01-06 | 7,430.00 | 7,610.00 | 7,000.00 | 7,390.00 | 7,390.00 | 360,198 |
| 2025-01-03 | 7,160.00 | 7,620.00 | 6,750.00 | 7,430.00 | 7,430.00 | 308,228 |
| 2025-01-02 | 6,980.00 | 7,330.00 | 6,500.00 | 7,170.00 | 7,170.00 | 353,927 |
| 2024-12-30 | 5,600.00 | 6,570.00 | 5,400.00 | 6,380.00 | 6,380.00 | 471,925 |
| 2024-12-27 | 5,070.00 | 5,930.00 | 5,020.00 | 5,490.00 | 5,490.00 | 475,329 |
| 2024-12-26 | 5,230.00 | 5,230.00 | 4,995.00 | 5,000.00 | 5,000.00 | 28,051 |
| 2024-12-24 | 5,070.00 | 5,340.00 | 4,990.00 | 5,050.00 | 5,050.00 | 36,563 |
| 2024-12-23 | 5,120.00 | 5,240.00 | 4,985.00 | 5,040.00 | 5,040.00 | 91,589 |
| 2024-12-20 | 5,440.00 | 5,450.00 | 5,000.00 | 5,090.00 | 5,090.00 | 163,825 |
| 2024-12-19 | 4,750.00 | 5,470.00 | 4,600.00 | 5,440.00 | 5,440.00 | 476,538 |
| 2024-12-18 | 5,000.00 | 5,000.00 | 4,695.00 | 4,750.00 | 4,750.00 | 33,442 |
| 2024-12-17 | 4,870.00 | 4,875.00 | 4,675.00 | 4,740.00 | 4,740.00 | 33,671 |
| 2024-12-16 | 4,620.00 | 5,080.00 | 4,600.00 | 4,675.00 | 4,675.00 | 149,955 |
| 2024-12-13 | 4,760.00 | 4,760.00 | 4,470.00 | 4,620.00 | 4,620.00 | 30,059 |
| 2024-12-12 | 4,980.00 | 5,030.00 | 4,615.00 | 4,620.00 | 4,620.00 | 77,949 |
| 2024-12-11 | 4,295.00 | 5,140.00 | 4,130.00 | 4,865.00 | 4,865.00 | 207,165 |
| 2024-12-10 | 4,095.00 | 4,235.00 | 3,925.00 | 4,035.00 | 4,035.00 | 27,632 |
| 2024-12-09 | 4,355.00 | 4,360.00 | 3,940.00 | 4,000.00 | 4,000.00 | 52,979 |
| 2024-12-06 | 4,415.00 | 4,480.00 | 4,110.00 | 4,355.00 | 4,355.00 | 38,932 |
| 2024-12-05 | 4,550.00 | 4,625.00 | 4,400.00 | 4,415.00 | 4,415.00 | 22,763 |
| 2024-12-04 | 4,260.00 | 5,040.00 | 4,260.00 | 4,550.00 | 4,550.00 | 34,866 |
| 2024-12-03 | 4,555.00 | 4,700.00 | 4,465.00 | 4,620.00 | 4,620.00 | 15,783 |
| 2024-12-02 | 4,700.00 | 4,900.00 | 4,590.00 | 4,600.00 | 4,600.00 | 40,342 |
| 2024-11-29 | 4,965.00 | 5,000.00 | 4,625.00 | 4,790.00 | 4,790.00 | 34,360 |
| 2024-11-28 | 5,070.00 | 5,070.00 | 4,870.00 | 4,870.00 | 4,870.00 | 35,138 |
| 2024-11-27 | 5,040.00 | 5,110.00 | 4,965.00 | 4,980.00 | 4,980.00 | 28,833 |
| 2024-11-26 | 5,190.00 | 5,190.00 | 4,980.00 | 5,090.00 | 5,090.00 | 18,211 |
| 2024-11-25 | 4,900.00 | 5,160.00 | 4,900.00 | 5,080.00 | 5,080.00 | 35,005 |
| 2024-11-22 | 5,100.00 | 5,140.00 | 4,865.00 | 4,935.00 | 4,935.00 | 67,422 |
| 2024-11-21 | 5,140.00 | 5,140.00 | 5,000.00 | 5,020.00 | 5,020.00 | 22,446 |
| 2024-11-20 | 5,200.00 | 5,200.00 | 4,990.00 | 5,080.00 | 5,080.00 | 15,020 |
| 2024-11-19 | 5,190.00 | 5,220.00 | 4,950.00 | 5,040.00 | 5,040.00 | 43,115 |
| 2024-11-18 | 5,180.00 | 5,250.00 | 4,865.00 | 5,240.00 | 5,240.00 | 50,058 |
| 2024-11-15 | 5,010.00 | 5,230.00 | 4,855.00 | 5,180.00 | 5,180.00 | 62,101 |
| 2024-11-14 | 5,350.00 | 5,480.00 | 5,010.00 | 5,010.00 | 5,010.00 | 94,291 |
| 2024-11-13 | 5,650.00 | 5,800.00 | 5,060.00 | 5,140.00 | 5,140.00 | 105,372 |
| 2024-11-12 | 5,700.00 | 6,080.00 | 5,500.00 | 5,500.00 | 5,500.00 | 199,640 |
| 2024-11-11 | 6,270.00 | 6,270.00 | 5,560.00 | 5,700.00 | 5,700.00 | 308,696 |
| 2024-11-08 | 5,000.00 | 6,510.00 | 5,000.00 | 6,090.00 | 6,090.00 | 1,113,777 |
| 2024-11-07 | 5,040.00 | 5,040.00 | 4,755.00 | 5,010.00 | 5,010.00 | 34,442 |
| 2024-11-06 | 5,010.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | 30,995 |
| 2024-11-05 | 4,970.00 | 5,120.00 | 4,970.00 | 5,020.00 | 5,020.00 | 15,961 |
| 2024-11-04 | 5,200.00 | 5,210.00 | 4,960.00 | 5,010.00 | 5,010.00 | 19,588 |
| 2024-11-01 | 4,960.00 | 5,130.00 | 4,960.00 | 5,080.00 | 5,080.00 | 23,079 |
| 2024-10-31 | 5,120.00 | 5,200.00 | 4,970.00 | 5,090.00 | 5,090.00 | 24,019 |
| 2024-10-30 | 5,110.00 | 5,270.00 | 4,900.00 | 5,070.00 | 5,070.00 | 44,226 |
| 2024-10-29 | 5,140.00 | 5,200.00 | 5,000.00 | 5,110.00 | 5,110.00 | 21,675 |
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.