Telefield Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,900.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 54,522 |
| 2024-10-25 | 4,845.00 | 5,080.00 | 4,600.00 | 5,020.00 | 5,020.00 | 90,883 |
| 2024-10-24 | 5,120.00 | 5,160.00 | 4,920.00 | 4,935.00 | 4,935.00 | 25,301 |
| 2024-10-23 | 5,180.00 | 5,250.00 | 5,000.00 | 5,120.00 | 5,120.00 | 48,664 |
| 2024-10-22 | 5,070.00 | 5,530.00 | 5,070.00 | 5,190.00 | 5,190.00 | 70,616 |
| 2024-10-21 | 5,440.00 | 5,440.00 | 5,100.00 | 5,190.00 | 5,190.00 | 32,828 |
| 2024-10-18 | 5,200.00 | 5,410.00 | 5,050.00 | 5,230.00 | 5,230.00 | 22,914 |
| 2024-10-17 | 5,330.00 | 5,370.00 | 5,100.00 | 5,200.00 | 5,200.00 | 35,517 |
| 2024-10-16 | 5,320.00 | 5,560.00 | 5,100.00 | 5,240.00 | 5,240.00 | 36,469 |
| 2024-10-15 | 5,380.00 | 5,750.00 | 5,290.00 | 5,370.00 | 5,370.00 | 25,450 |
| 2024-10-14 | 5,480.00 | 5,480.00 | 5,190.00 | 5,380.00 | 5,380.00 | 42,357 |
| 2024-10-11 | 5,710.00 | 5,800.00 | 5,310.00 | 5,490.00 | 5,490.00 | 76,775 |
| 2024-10-10 | 5,880.00 | 5,980.00 | 5,600.00 | 5,710.00 | 5,710.00 | 33,954 |
| 2024-10-08 | 5,930.00 | 5,940.00 | 5,760.00 | 5,890.00 | 5,890.00 | 10,505 |
| 2024-10-07 | 5,800.00 | 5,970.00 | 5,800.00 | 5,890.00 | 5,890.00 | 23,844 |
| 2024-10-04 | 6,010.00 | 6,120.00 | 5,640.00 | 5,800.00 | 5,800.00 | 49,218 |
| 2024-10-02 | 5,820.00 | 6,120.00 | 5,120.00 | 6,070.00 | 6,070.00 | 209,154 |
| 2024-09-30 | 5,730.00 | 5,940.00 | 5,670.00 | 5,830.00 | 5,830.00 | 20,045 |
| 2024-09-27 | 6,110.00 | 6,110.00 | 5,510.00 | 5,740.00 | 5,740.00 | 74,426 |
| 2024-09-26 | 6,100.00 | 6,200.00 | 5,950.00 | 6,000.00 | 6,000.00 | 40,147 |
| 2024-09-25 | 6,260.00 | 6,260.00 | 5,950.00 | 6,100.00 | 6,100.00 | 15,035 |
| 2024-09-24 | 6,100.00 | 6,240.00 | 6,010.00 | 6,190.00 | 6,190.00 | 10,600 |
| 2024-09-23 | 6,230.00 | 6,390.00 | 6,060.00 | 6,100.00 | 6,100.00 | 23,877 |
| 2024-09-20 | 6,100.00 | 6,270.00 | 6,040.00 | 6,230.00 | 6,230.00 | 17,898 |
| 2024-09-19 | 6,050.00 | 6,210.00 | 5,890.00 | 6,180.00 | 6,180.00 | 46,875 |
| 2024-09-13 | 5,770.00 | 6,490.00 | 5,770.00 | 6,110.00 | 6,110.00 | 87,414 |
| 2024-09-12 | 5,710.00 | 5,900.00 | 5,570.00 | 5,770.00 | 5,770.00 | 10,993 |
| 2024-09-11 | 5,700.00 | 5,980.00 | 5,660.00 | 5,690.00 | 5,690.00 | 11,275 |
| 2024-09-10 | 5,970.00 | 6,060.00 | 5,650.00 | 5,750.00 | 5,750.00 | 53,644 |
| 2024-09-09 | 5,920.00 | 6,640.00 | 5,920.00 | 6,080.00 | 6,080.00 | 51,564 |
| 2024-09-06 | 6,660.00 | 6,730.00 | 6,210.00 | 6,270.00 | 6,270.00 | 55,379 |
| 2024-09-05 | 6,100.00 | 6,420.00 | 6,100.00 | 6,320.00 | 6,320.00 | 73,189 |
| 2024-09-04 | 6,680.00 | 6,680.00 | 6,020.00 | 6,190.00 | 6,190.00 | 51,249 |
| 2024-09-03 | 6,700.00 | 6,770.00 | 5,990.00 | 6,700.00 | 6,700.00 | 148,872 |
| 2024-09-02 | 6,080.00 | 6,860.00 | 6,080.00 | 6,700.00 | 6,700.00 | 150,488 |
| 2024-08-30 | 5,910.00 | 6,250.00 | 5,710.00 | 6,080.00 | 6,080.00 | 32,253 |
| 2024-08-29 | 5,860.00 | 6,000.00 | 5,500.00 | 5,950.00 | 5,950.00 | 42,541 |
| 2024-08-28 | 6,010.00 | 6,130.00 | 5,750.00 | 5,860.00 | 5,860.00 | 31,439 |
| 2024-08-27 | 6,110.00 | 6,230.00 | 5,950.00 | 6,000.00 | 6,000.00 | 34,449 |
| 2024-08-26 | 6,400.00 | 6,640.00 | 6,060.00 | 6,240.00 | 6,240.00 | 39,176 |
| 2024-08-23 | 6,140.00 | 6,480.00 | 6,060.00 | 6,340.00 | 6,340.00 | 65,402 |
| 2024-08-22 | 6,160.00 | 6,310.00 | 6,040.00 | 6,140.00 | 6,140.00 | 33,939 |
| 2024-08-21 | 6,150.00 | 6,240.00 | 5,910.00 | 6,100.00 | 6,100.00 | 61,754 |
| 2024-08-20 | 6,180.00 | 6,550.00 | 6,100.00 | 6,160.00 | 6,160.00 | 106,968 |
| 2024-08-19 | 6,800.00 | 6,820.00 | 6,040.00 | 6,150.00 | 6,150.00 | 170,826 |
| 2024-08-16 | 6,840.00 | 6,950.00 | 6,430.00 | 6,790.00 | 6,790.00 | 114,512 |
| 2024-08-14 | 7,140.00 | 7,430.00 | 6,650.00 | 6,840.00 | 6,840.00 | 77,048 |
| 2024-08-13 | 7,030.00 | 7,500.00 | 6,730.00 | 7,140.00 | 7,140.00 | 65,398 |
| 2024-08-12 | 7,810.00 | 8,030.00 | 6,800.00 | 7,000.00 | 7,000.00 | 126,656 |
| 2024-08-09 | 7,750.00 | 7,850.00 | 7,500.00 | 7,800.00 | 7,800.00 | 67,191 |
| 2024-08-08 | 8,050.00 | 8,180.00 | 7,730.00 | 7,820.00 | 7,820.00 | 73,434 |
| 2024-08-07 | 8,300.00 | 8,400.00 | 7,770.00 | 8,210.00 | 8,210.00 | 29,463 |
| 2024-08-06 | 8,300.00 | 8,500.00 | 8,130.00 | 8,220.00 | 8,220.00 | 34,031 |
| 2024-08-05 | 9,080.00 | 9,080.00 | 8,020.00 | 8,300.00 | 8,300.00 | 51,343 |
| 2024-08-02 | 9,440.00 | 9,440.00 | 8,710.00 | 8,850.00 | 8,850.00 | 29,119 |
| 2024-08-01 | 9,020.00 | 9,600.00 | 8,910.00 | 9,310.00 | 9,310.00 | 75,379 |
| 2024-07-31 | 8,970.00 | 9,100.00 | 8,610.00 | 9,020.00 | 9,020.00 | 44,838 |
| 2024-07-30 | 8,420.00 | 9,100.00 | 8,340.00 | 9,060.00 | 9,060.00 | 71,090 |
| 2024-07-29 | 8,010.00 | 8,710.00 | 7,980.00 | 8,530.00 | 8,530.00 | 51,992 |
| 2024-07-26 | 8,320.00 | 8,320.00 | 7,710.00 | 8,010.00 | 8,010.00 | 65,854 |
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.