Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 27,400.00 | 27,800.00 | 26,500.00 | 26,550.00 | 26,315.30 | 330,005 |
| 2024-01-30 | 28,350.00 | 28,650.00 | 27,100.00 | 27,700.00 | 27,455.13 | 420,979 |
| 2024-01-29 | 29,250.00 | 29,400.00 | 28,000.00 | 28,150.00 | 27,901.16 | 546,357 |
| 2024-01-26 | 29,750.00 | 30,200.00 | 29,100.00 | 29,650.00 | 29,387.90 | 278,950 |
| 2024-01-25 | 30,300.00 | 31,100.00 | 29,800.00 | 30,000.00 | 29,734.80 | 588,028 |
| 2024-01-24 | 30,900.00 | 30,950.00 | 29,800.00 | 30,250.00 | 29,982.59 | 292,554 |
| 2024-01-23 | 31,350.00 | 31,350.00 | 29,950.00 | 31,000.00 | 30,725.96 | 418,734 |
| 2024-01-22 | 30,850.00 | 31,450.00 | 30,150.00 | 31,350.00 | 31,072.87 | 662,868 |
| 2024-01-19 | 30,100.00 | 30,350.00 | 29,650.00 | 29,950.00 | 29,685.24 | 389,395 |
| 2024-01-18 | 28,650.00 | 29,450.00 | 28,450.00 | 29,250.00 | 28,991.43 | 289,219 |
| 2024-01-17 | 30,350.00 | 30,350.00 | 28,650.00 | 28,650.00 | 28,396.74 | 393,042 |
| 2024-01-16 | 29,850.00 | 30,150.00 | 28,800.00 | 29,500.00 | 29,239.22 | 351,288 |
| 2024-01-15 | 29,350.00 | 30,550.00 | 29,350.00 | 29,800.00 | 29,536.57 | 334,044 |
| 2024-01-12 | 30,150.00 | 30,650.00 | 29,300.00 | 29,450.00 | 29,189.66 | 324,247 |
| 2024-01-11 | 29,950.00 | 30,550.00 | 29,700.00 | 30,000.00 | 29,734.80 | 313,644 |
| 2024-01-10 | 30,650.00 | 31,200.00 | 29,900.00 | 30,150.00 | 29,883.48 | 393,862 |
| 2024-01-09 | 31,800.00 | 32,500.00 | 30,300.00 | 30,450.00 | 30,180.82 | 887,213 |
| 2024-01-08 | 31,150.00 | 31,350.00 | 30,700.00 | 31,000.00 | 30,725.96 | 399,764 |
| 2024-01-05 | 31,750.00 | 31,750.00 | 30,150.00 | 30,900.00 | 30,626.85 | 1,072,025 |
| 2024-01-04 | 32,550.00 | 34,250.00 | 32,050.00 | 32,350.00 | 32,064.03 | 1,062,768 |
| 2024-01-03 | 32,800.00 | 33,250.00 | 31,950.00 | 33,000.00 | 32,708.28 | 755,882 |
| 2024-01-02 | 33,400.00 | 34,000.00 | 32,750.00 | 33,850.00 | 33,550.77 | 971,650 |
| 2023-12-28 | 34,900.00 | 35,100.00 | 33,200.00 | 33,300.00 | 33,005.63 | 1,552,480 |
| 2023-12-27 | 31,600.00 | 35,650.00 | 31,550.00 | 35,150.00 | 34,839.28 | 4,142,797 |
| 2023-12-26 | 32,150.00 | 32,500.00 | 30,200.00 | 31,200.00 | 30,725.96 | 707,260 |
| 2023-12-22 | 31,100.00 | 32,950.00 | 30,700.00 | 31,300.00 | 30,824.44 | 2,262,837 |
| 2023-12-21 | 29,400.00 | 30,650.00 | 29,050.00 | 30,500.00 | 30,036.60 | 526,060 |
| 2023-12-20 | 30,150.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,347.23 | 401,445 |
| 2023-12-19 | 29,800.00 | 30,800.00 | 29,350.00 | 29,850.00 | 29,396.47 | 653,186 |
| 2023-12-18 | 28,650.00 | 29,950.00 | 28,650.00 | 29,500.00 | 29,051.79 | 604,726 |
| 2023-12-15 | 29,750.00 | 29,850.00 | 27,900.00 | 28,300.00 | 27,870.02 | 825,056 |
| 2023-12-14 | 29,900.00 | 30,100.00 | 29,100.00 | 29,400.00 | 28,953.31 | 529,906 |
| 2023-12-13 | 30,050.00 | 30,600.00 | 29,200.00 | 29,250.00 | 28,805.59 | 625,721 |
| 2023-12-12 | 30,300.00 | 30,850.00 | 29,150.00 | 29,350.00 | 28,904.07 | 925,634 |
| 2023-12-11 | 29,150.00 | 30,650.00 | 28,750.00 | 29,600.00 | 29,150.27 | 1,022,192 |
| 2023-12-08 | 28,550.00 | 29,350.00 | 28,400.00 | 28,750.00 | 28,313.19 | 699,333 |
| 2023-12-07 | 28,100.00 | 28,800.00 | 27,750.00 | 27,750.00 | 27,328.38 | 456,760 |
| 2023-12-06 | 29,100.00 | 29,200.00 | 27,950.00 | 28,650.00 | 28,214.71 | 629,962 |
| 2023-12-05 | 29,350.00 | 30,700.00 | 28,450.00 | 28,800.00 | 28,362.43 | 814,135 |
| 2023-12-04 | 30,750.00 | 30,900.00 | 29,550.00 | 29,800.00 | 29,347.23 | 637,946 |
| 2023-12-01 | 30,350.00 | 31,850.00 | 30,250.00 | 30,750.00 | 30,282.80 | 1,024,230 |
| 2023-11-30 | 31,100.00 | 31,800.00 | 30,000.00 | 31,000.00 | 30,529.00 | 1,015,251 |
| 2023-11-29 | 30,600.00 | 33,400.00 | 30,200.00 | 31,550.00 | 31,070.64 | 3,213,327 |
| 2023-11-28 | 30,950.00 | 34,300.00 | 29,550.00 | 31,150.00 | 30,676.72 | 6,093,488 |
| 2023-11-27 | 28,500.00 | 30,150.00 | 28,150.00 | 29,800.00 | 29,347.23 | 2,484,746 |
| 2023-11-24 | 26,600.00 | 28,300.00 | 26,450.00 | 27,950.00 | 27,525.34 | 999,096 |
| 2023-11-23 | 27,600.00 | 27,650.00 | 26,200.00 | 26,600.00 | 26,195.85 | 817,526 |
| 2023-11-22 | 27,500.00 | 28,050.00 | 27,100.00 | 27,750.00 | 27,328.38 | 769,436 |
| 2023-11-21 | 26,850.00 | 28,750.00 | 26,750.00 | 27,800.00 | 27,377.62 | 2,348,865 |
| 2023-11-20 | 26,650.00 | 26,650.00 | 25,500.00 | 26,350.00 | 25,949.65 | 468,371 |
| 2023-11-17 | 25,650.00 | 26,400.00 | 25,550.00 | 26,200.00 | 25,801.93 | 617,706 |
| 2023-11-16 | 25,000.00 | 25,950.00 | 24,850.00 | 25,750.00 | 25,358.77 | 884,557 |
| 2023-11-15 | 24,400.00 | 25,050.00 | 23,900.00 | 24,700.00 | 24,324.72 | 835,607 |
| 2023-11-14 | 22,900.00 | 23,850.00 | 22,900.00 | 23,750.00 | 23,389.15 | 374,594 |
| 2023-11-13 | 24,050.00 | 24,450.00 | 22,550.00 | 22,550.00 | 22,207.39 | 604,783 |
| 2023-11-10 | 24,000.00 | 24,600.00 | 23,300.00 | 23,600.00 | 23,241.43 | 1,002,818 |
| 2023-11-09 | 23,250.00 | 23,600.00 | 23,000.00 | 23,150.00 | 22,798.27 | 333,113 |
| 2023-11-08 | 23,900.00 | 24,050.00 | 23,100.00 | 23,400.00 | 23,044.47 | 454,525 |
| 2023-11-07 | 23,000.00 | 23,850.00 | 22,650.00 | 23,250.00 | 22,896.75 | 562,724 |
| 2023-11-06 | 22,850.00 | 23,150.00 | 22,100.00 | 22,950.00 | 22,601.31 | 419,173 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.