Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 17,900.00 | 17,900.00 | 16,960.00 | 17,100.00 | 16,840.19 | 272,606 |
| 2023-05-08 | 17,520.00 | 18,080.00 | 17,520.00 | 17,610.00 | 17,342.44 | 595,138 |
| 2023-05-04 | 17,440.00 | 17,670.00 | 17,280.00 | 17,400.00 | 17,135.63 | 243,050 |
| 2023-05-03 | 17,470.00 | 17,720.00 | 17,240.00 | 17,440.00 | 17,175.02 | 246,345 |
| 2023-05-02 | 16,850.00 | 17,750.00 | 16,850.00 | 17,690.00 | 17,421.23 | 465,319 |
| 2023-04-28 | 17,290.00 | 17,400.00 | 16,380.00 | 16,770.00 | 16,515.20 | 452,337 |
| 2023-04-27 | 16,920.00 | 17,400.00 | 16,700.00 | 17,130.00 | 16,869.73 | 283,866 |
| 2023-04-26 | 17,630.00 | 17,910.00 | 16,850.00 | 16,900.00 | 16,643.23 | 485,840 |
| 2023-04-25 | 18,250.00 | 18,370.00 | 16,920.00 | 17,600.00 | 17,332.59 | 956,084 |
| 2023-04-24 | 19,080.00 | 19,700.00 | 18,350.00 | 18,410.00 | 18,130.29 | 1,768,772 |
| 2023-04-21 | 18,220.00 | 19,990.00 | 18,000.00 | 18,900.00 | 18,612.84 | 2,999,994 |
| 2023-04-20 | 17,480.00 | 20,350.00 | 16,700.00 | 18,460.00 | 18,179.53 | 6,843,614 |
| 2023-04-19 | 18,020.00 | 18,070.00 | 17,270.00 | 17,400.00 | 17,135.63 | 743,576 |
| 2023-04-18 | 17,100.00 | 18,240.00 | 17,030.00 | 18,090.00 | 17,815.15 | 2,429,969 |
| 2023-04-17 | 17,000.00 | 17,020.00 | 16,460.00 | 16,700.00 | 16,446.27 | 347,314 |
| 2023-04-14 | 17,280.00 | 17,290.00 | 16,770.00 | 16,880.00 | 16,623.53 | 755,441 |
| 2023-04-13 | 16,150.00 | 18,480.00 | 16,150.00 | 16,770.00 | 16,515.20 | 4,602,915 |
| 2023-04-12 | 15,850.00 | 16,080.00 | 15,610.00 | 15,910.00 | 15,668.27 | 234,962 |
| 2023-04-11 | 15,250.00 | 15,780.00 | 15,130.00 | 15,730.00 | 15,491.01 | 193,910 |
| 2023-04-10 | 15,650.00 | 15,800.00 | 15,100.00 | 15,210.00 | 14,978.91 | 159,874 |
| 2023-04-07 | 15,450.00 | 15,760.00 | 15,370.00 | 15,670.00 | 15,431.92 | 134,477 |
| 2023-04-06 | 15,660.00 | 15,850.00 | 15,280.00 | 15,320.00 | 15,087.23 | 178,578 |
| 2023-04-05 | 15,760.00 | 16,040.00 | 15,760.00 | 15,860.00 | 15,619.03 | 126,547 |
| 2023-04-04 | 16,250.00 | 16,290.00 | 15,690.00 | 15,750.00 | 15,510.70 | 299,982 |
| 2023-04-03 | 16,800.00 | 16,900.00 | 16,410.00 | 16,450.00 | 16,200.07 | 326,645 |
| 2023-03-31 | 17,070.00 | 17,190.00 | 16,260.00 | 16,260.00 | 16,012.95 | 490,504 |
| 2023-03-30 | 16,330.00 | 17,250.00 | 16,250.00 | 17,190.00 | 16,928.82 | 1,091,608 |
| 2023-03-29 | 16,340.00 | 16,770.00 | 16,030.00 | 16,190.00 | 15,944.02 | 215,897 |
| 2023-03-28 | 15,900.00 | 16,340.00 | 15,870.00 | 16,130.00 | 15,884.93 | 166,487 |
| 2023-03-27 | 16,430.00 | 16,430.00 | 15,620.00 | 15,930.00 | 15,687.97 | 270,492 |
| 2023-03-24 | 16,480.00 | 16,900.00 | 16,330.00 | 16,430.00 | 16,180.37 | 518,583 |
| 2023-03-23 | 16,210.00 | 16,730.00 | 16,080.00 | 16,380.00 | 16,131.13 | 801,116 |
| 2023-03-22 | 15,730.00 | 16,410.00 | 15,700.00 | 16,230.00 | 15,983.41 | 681,756 |
| 2023-03-21 | 15,970.00 | 16,000.00 | 15,500.00 | 15,520.00 | 15,284.20 | 301,685 |
| 2023-03-20 | 15,320.00 | 15,820.00 | 15,100.00 | 15,580.00 | 15,343.28 | 240,795 |
| 2023-03-17 | 15,060.00 | 15,510.00 | 15,060.00 | 15,300.00 | 15,067.54 | 287,419 |
| 2023-03-16 | 14,300.00 | 15,060.00 | 14,200.00 | 14,790.00 | 14,565.29 | 222,426 |
| 2023-03-15 | 14,050.00 | 14,630.00 | 13,990.00 | 14,440.00 | 14,220.61 | 188,556 |
| 2023-03-14 | 14,510.00 | 14,510.00 | 13,700.00 | 13,700.00 | 13,491.85 | 199,656 |
| 2023-03-13 | 14,640.00 | 14,680.00 | 14,120.00 | 14,520.00 | 14,299.39 | 270,567 |
| 2023-03-10 | 15,200.00 | 15,210.00 | 14,780.00 | 14,790.00 | 14,565.29 | 264,375 |
| 2023-03-09 | 15,700.00 | 16,180.00 | 15,380.00 | 15,500.00 | 15,264.50 | 243,691 |
| 2023-03-08 | 16,380.00 | 16,460.00 | 15,500.00 | 15,500.00 | 15,264.50 | 510,467 |
| 2023-03-07 | 16,210.00 | 16,830.00 | 16,010.00 | 16,050.00 | 15,806.14 | 1,252,124 |
| 2023-03-06 | 15,230.00 | 15,990.00 | 15,100.00 | 15,950.00 | 15,707.66 | 766,960 |
| 2023-03-03 | 15,200.00 | 15,500.00 | 15,040.00 | 15,120.00 | 14,890.27 | 278,964 |
| 2023-03-02 | 15,550.00 | 15,560.00 | 14,970.00 | 15,100.00 | 14,870.58 | 298,373 |
| 2023-02-28 | 15,200.00 | 15,390.00 | 14,910.00 | 15,370.00 | 15,136.48 | 378,947 |
| 2023-02-27 | 14,710.00 | 15,050.00 | 14,500.00 | 15,020.00 | 14,791.79 | 250,892 |
| 2023-02-24 | 15,350.00 | 15,440.00 | 14,920.00 | 15,000.00 | 14,772.10 | 446,903 |
| 2023-02-23 | 14,860.00 | 15,470.00 | 14,860.00 | 15,050.00 | 14,821.34 | 505,483 |
| 2023-02-22 | 14,360.00 | 15,300.00 | 14,330.00 | 14,850.00 | 14,624.38 | 352,140 |
| 2023-02-21 | 14,500.00 | 15,490.00 | 14,250.00 | 14,680.00 | 14,456.96 | 559,378 |
| 2023-02-20 | 14,850.00 | 14,870.00 | 14,280.00 | 14,580.00 | 14,358.48 | 196,603 |
| 2023-02-17 | 14,920.00 | 15,300.00 | 14,770.00 | 14,900.00 | 14,673.62 | 239,000 |
| 2023-02-16 | 14,920.00 | 15,480.00 | 14,900.00 | 15,100.00 | 14,870.58 | 381,557 |
| 2023-02-15 | 15,590.00 | 15,890.00 | 14,780.00 | 14,790.00 | 14,565.29 | 633,757 |
| 2023-02-14 | 15,040.00 | 15,500.00 | 14,870.00 | 15,210.00 | 14,978.91 | 892,222 |
| 2023-02-13 | 14,400.00 | 15,190.00 | 14,070.00 | 14,720.00 | 14,496.35 | 448,736 |
| 2023-02-10 | 15,400.00 | 15,400.00 | 14,300.00 | 14,610.00 | 14,388.02 | 348,170 |
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.