Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 19,660.00 | 19,870.00 | 18,600.00 | 18,780.00 | 18,494.67 | 642,924 |
| 2023-08-02 | 20,700.00 | 21,200.00 | 19,780.00 | 19,900.00 | 19,597.65 | 644,499 |
| 2023-08-01 | 20,950.00 | 21,000.00 | 20,050.00 | 20,850.00 | 20,533.21 | 671,361 |
| 2023-07-31 | 20,550.00 | 21,400.00 | 20,050.00 | 21,200.00 | 20,877.90 | 569,158 |
| 2023-07-28 | 20,400.00 | 20,500.00 | 19,900.00 | 20,200.00 | 19,893.09 | 468,697 |
| 2023-07-27 | 19,600.00 | 20,300.00 | 19,550.00 | 19,850.00 | 19,548.41 | 701,125 |
| 2023-07-26 | 21,200.00 | 21,400.00 | 19,510.00 | 19,770.00 | 19,469.62 | 1,136,688 |
| 2023-07-25 | 21,650.00 | 22,000.00 | 20,850.00 | 21,050.00 | 20,730.18 | 708,251 |
| 2023-07-24 | 22,400.00 | 22,450.00 | 20,650.00 | 21,500.00 | 21,173.34 | 1,113,019 |
| 2023-07-21 | 22,450.00 | 23,050.00 | 21,900.00 | 22,200.00 | 21,862.70 | 1,063,061 |
| 2023-07-20 | 22,200.00 | 23,700.00 | 21,900.00 | 23,200.00 | 22,847.51 | 2,046,409 |
| 2023-07-19 | 23,000.00 | 25,000.00 | 21,550.00 | 22,850.00 | 22,502.83 | 11,246,800 |
| 2023-07-18 | 20,300.00 | 22,050.00 | 20,200.00 | 20,700.00 | 20,385.49 | 2,785,650 |
| 2023-07-17 | 19,590.00 | 20,350.00 | 19,250.00 | 19,920.00 | 19,617.34 | 443,635 |
| 2023-07-14 | 20,950.00 | 20,950.00 | 19,560.00 | 19,640.00 | 19,341.60 | 872,270 |
| 2023-07-13 | 19,760.00 | 20,500.00 | 19,510.00 | 20,350.00 | 20,040.81 | 873,279 |
| 2023-07-12 | 19,200.00 | 19,530.00 | 19,100.00 | 19,250.00 | 18,957.52 | 286,893 |
| 2023-07-11 | 18,690.00 | 19,290.00 | 18,690.00 | 19,050.00 | 18,760.56 | 292,030 |
| 2023-07-10 | 20,000.00 | 20,050.00 | 18,590.00 | 18,590.00 | 18,307.55 | 735,434 |
| 2023-07-07 | 20,300.00 | 21,500.00 | 19,990.00 | 20,200.00 | 19,893.09 | 1,217,854 |
| 2023-07-06 | 20,600.00 | 20,800.00 | 20,000.00 | 20,000.00 | 19,696.13 | 636,203 |
| 2023-07-05 | 20,600.00 | 21,250.00 | 20,400.00 | 20,450.00 | 20,139.29 | 1,098,543 |
| 2023-07-04 | 19,870.00 | 20,400.00 | 19,580.00 | 20,400.00 | 20,090.05 | 644,648 |
| 2023-07-03 | 18,960.00 | 21,050.00 | 18,860.00 | 19,700.00 | 19,400.69 | 2,537,172 |
| 2023-06-30 | 18,470.00 | 18,810.00 | 18,180.00 | 18,690.00 | 18,406.03 | 225,992 |
| 2023-06-29 | 18,900.00 | 19,180.00 | 18,450.00 | 18,450.00 | 18,169.68 | 372,603 |
| 2023-06-28 | 19,300.00 | 19,650.00 | 18,800.00 | 18,800.00 | 18,514.36 | 484,618 |
| 2023-06-27 | 19,820.00 | 19,820.00 | 19,180.00 | 19,200.00 | 18,908.28 | 327,686 |
| 2023-06-26 | 19,310.00 | 19,890.00 | 18,900.00 | 19,830.00 | 19,528.71 | 412,548 |
| 2023-06-23 | 19,600.00 | 19,970.00 | 19,400.00 | 19,430.00 | 19,134.79 | 391,744 |
| 2023-06-22 | 18,980.00 | 19,750.00 | 18,900.00 | 19,430.00 | 19,134.79 | 396,893 |
| 2023-06-21 | 19,920.00 | 20,100.00 | 19,220.00 | 19,220.00 | 18,927.98 | 417,375 |
| 2023-06-20 | 20,450.00 | 20,550.00 | 19,640.00 | 19,900.00 | 19,597.65 | 567,194 |
| 2023-06-19 | 20,650.00 | 20,850.00 | 20,050.00 | 20,650.00 | 20,336.25 | 693,821 |
| 2023-06-16 | 20,100.00 | 20,550.00 | 19,840.00 | 20,350.00 | 20,040.81 | 756,528 |
| 2023-06-15 | 20,750.00 | 20,800.00 | 19,810.00 | 20,050.00 | 19,745.37 | 1,196,180 |
| 2023-06-14 | 21,400.00 | 21,550.00 | 19,950.00 | 20,450.00 | 20,139.29 | 1,619,243 |
| 2023-06-13 | 20,550.00 | 22,800.00 | 20,500.00 | 21,700.00 | 21,370.30 | 6,967,402 |
| 2023-06-12 | 18,930.00 | 20,800.00 | 18,140.00 | 19,840.00 | 19,538.56 | 4,499,313 |
| 2023-06-09 | 18,060.00 | 18,080.00 | 17,790.00 | 17,980.00 | 17,706.82 | 252,198 |
| 2023-06-08 | 18,200.00 | 18,330.00 | 17,920.00 | 17,970.00 | 17,696.97 | 274,458 |
| 2023-06-07 | 17,870.00 | 18,070.00 | 17,720.00 | 18,020.00 | 17,746.21 | 198,633 |
| 2023-06-05 | 17,840.00 | 18,010.00 | 17,630.00 | 17,840.00 | 17,568.95 | 132,608 |
| 2023-06-02 | 18,120.00 | 18,150.00 | 17,810.00 | 17,860.00 | 17,588.64 | 200,579 |
| 2023-06-01 | 17,910.00 | 18,050.00 | 17,600.00 | 18,000.00 | 17,726.52 | 197,492 |
| 2023-05-31 | 18,340.00 | 18,340.00 | 17,900.00 | 17,960.00 | 17,687.12 | 356,901 |
| 2023-05-30 | 17,990.00 | 18,460.00 | 17,800.00 | 18,330.00 | 18,051.50 | 729,659 |
| 2023-05-26 | 17,900.00 | 18,100.00 | 17,560.00 | 17,600.00 | 17,332.59 | 312,649 |
| 2023-05-25 | 18,060.00 | 18,190.00 | 17,520.00 | 17,540.00 | 17,273.51 | 304,073 |
| 2023-05-24 | 17,860.00 | 17,870.00 | 17,510.00 | 17,570.00 | 17,303.05 | 232,378 |
| 2023-05-23 | 18,230.00 | 18,280.00 | 17,900.00 | 17,950.00 | 17,677.28 | 304,998 |
| 2023-05-22 | 18,450.00 | 18,530.00 | 18,210.00 | 18,230.00 | 17,953.02 | 434,820 |
| 2023-05-19 | 18,380.00 | 18,700.00 | 17,920.00 | 18,290.00 | 18,012.11 | 1,409,155 |
| 2023-05-18 | 17,320.00 | 17,850.00 | 17,270.00 | 17,750.00 | 17,480.31 | 489,243 |
| 2023-05-17 | 17,040.00 | 17,330.00 | 16,900.00 | 17,100.00 | 16,840.19 | 174,645 |
| 2023-05-16 | 17,500.00 | 17,600.00 | 17,050.00 | 17,060.00 | 16,800.80 | 212,242 |
| 2023-05-15 | 17,900.00 | 18,250.00 | 17,080.00 | 17,180.00 | 16,918.97 | 560,065 |
| 2023-05-12 | 17,240.00 | 17,360.00 | 16,810.00 | 16,810.00 | 16,554.60 | 234,139 |
| 2023-05-11 | 16,910.00 | 17,300.00 | 16,820.00 | 16,860.00 | 16,603.84 | 190,831 |
| 2023-05-10 | 17,440.00 | 17,440.00 | 16,780.00 | 16,790.00 | 16,534.90 | 231,600 |
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.