Telechips Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	14,640.00	15,300.00	14,620.00	15,170.00	14,939.51	429,237
2023-02-08	14,980.00	14,990.00	14,600.00	14,860.00	14,634.22	491,465
2023-02-07	14,840.00	15,440.00	14,530.00	14,740.00	14,516.05	1,117,406
2023-02-06	13,900.00	14,940.00	13,790.00	14,620.00	14,397.87	2,166,658
2023-02-03	13,030.00	15,040.00	13,030.00	13,770.00	13,560.78	2,539,300
2023-02-02	12,950.00	13,130.00	12,890.00	12,980.00	12,782.79	121,994
2023-02-01	12,680.00	12,950.00	12,680.00	12,810.00	12,615.37	129,078
2023-01-31	12,500.00	12,770.00	12,500.00	12,650.00	12,457.80	93,315
2023-01-30	12,610.00	12,800.00	12,470.00	12,650.00	12,457.80	155,740
2023-01-27	12,700.00	12,700.00	12,530.00	12,600.00	12,408.56	73,843
2023-01-26	12,750.00	12,800.00	12,500.00	12,610.00	12,418.41	84,601
2023-01-25	12,500.00	12,750.00	12,300.00	12,630.00	12,438.11	176,110
2023-01-20	12,400.00	12,500.00	12,200.00	12,300.00	12,113.12	58,767
2023-01-19	12,450.00	12,600.00	12,350.00	12,550.00	12,359.32	108,282
2023-01-18	12,100.00	12,700.00	12,050.00	12,650.00	12,457.80	262,573
2023-01-17	12,050.00	12,200.00	12,000.00	12,100.00	11,916.16	56,900
2023-01-16	12,250.00	12,250.00	12,000.00	12,150.00	11,965.40	77,620
2023-01-13	12,050.00	12,250.00	12,000.00	12,100.00	11,916.16	133,535
2023-01-12	12,150.00	12,150.00	11,750.00	11,900.00	11,719.20	84,270
2023-01-11	12,100.00	12,150.00	11,950.00	12,050.00	11,866.92	47,332
2023-01-10	11,850.00	12,100.00	11,800.00	11,950.00	11,768.44	76,799
2023-01-09	11,700.00	12,050.00	11,550.00	12,000.00	11,817.68	122,576
2023-01-06	11,350.00	11,650.00	11,300.00	11,600.00	11,423.75	75,015
2023-01-05	11,550.00	11,600.00	11,150.00	11,500.00	11,325.27	72,630
2023-01-04	11,000.00	11,600.00	10,900.00	11,500.00	11,325.27	96,330
2023-01-03	10,950.00	11,150.00	10,550.00	11,150.00	10,980.59	91,186
2023-01-02	11,050.00	11,300.00	10,900.00	11,050.00	10,882.11	47,275
2022-12-29	11,250.00	11,300.00	10,900.00	11,050.00	10,882.11	73,458
2022-12-28	11,400.00	11,550.00	11,250.00	11,400.00	11,226.79	39,453
2022-12-27	11,250.00	11,650.00	11,250.00	11,650.00	11,344.97	47,865
2022-12-26	11,250.00	11,450.00	11,050.00	11,250.00	10,955.44	49,682
2022-12-23	11,650.00	11,700.00	11,200.00	11,250.00	10,955.44	120,125
2022-12-22	11,850.00	12,050.00	11,800.00	11,900.00	11,588.42	36,674
2022-12-21	12,200.00	12,200.00	11,750.00	11,750.00	11,442.35	88,247
2022-12-20	12,400.00	12,400.00	12,000.00	12,150.00	11,831.88	91,491
2022-12-19	12,450.00	12,550.00	12,350.00	12,500.00	12,172.72	45,091
2022-12-16	12,550.00	12,750.00	12,450.00	12,500.00	12,172.72	60,044
2022-12-15	12,800.00	13,050.00	12,800.00	12,850.00	12,513.55	40,524
2022-12-14	12,550.00	12,900.00	12,550.00	12,900.00	12,562.24	69,108
2022-12-13	12,650.00	12,650.00	12,400.00	12,550.00	12,221.41	47,682
2022-12-12	12,400.00	12,750.00	12,300.00	12,700.00	12,367.48	65,177
2022-12-09	12,500.00	12,550.00	12,300.00	12,450.00	12,124.02	70,637
2022-12-08	12,500.00	12,600.00	12,300.00	12,450.00	12,124.02	51,560
2022-12-07	12,650.00	12,700.00	12,400.00	12,450.00	12,124.02	72,099
2022-12-06	13,050.00	13,150.00	12,650.00	12,700.00	12,367.48	74,428
2022-12-05	13,300.00	13,500.00	13,050.00	13,300.00	12,951.77	83,901
2022-12-02	13,250.00	13,350.00	12,950.00	13,300.00	12,951.77	49,324
2022-12-01	13,150.00	13,300.00	12,850.00	13,200.00	12,854.39	111,255
2022-11-30	12,700.00	12,850.00	12,600.00	12,850.00	12,513.55	41,641
2022-11-29	12,500.00	12,850.00	12,500.00	12,800.00	12,464.86	36,137
2022-11-28	13,050.00	13,050.00	12,600.00	12,700.00	12,367.48	75,502
2022-11-25	13,150.00	13,250.00	13,000.00	13,000.00	12,659.62	54,627
2022-11-24	13,050.00	13,350.00	13,050.00	13,300.00	12,951.77	38,518
2022-11-23	12,950.00	13,000.00	12,850.00	13,000.00	12,659.62	34,424
2022-11-22	13,200.00	13,250.00	12,750.00	12,750.00	12,416.17	63,595
2022-11-21	13,650.00	13,650.00	13,200.00	13,200.00	12,854.39	52,507
2022-11-18	13,900.00	14,000.00	13,550.00	13,650.00	13,292.60	51,772
2022-11-17	13,900.00	14,050.00	13,650.00	13,650.00	13,292.60	135,136
2022-11-16	14,100.00	14,150.00	13,850.00	13,950.00	13,584.75	117,973
2022-11-15	13,800.00	14,150.00	13,600.00	14,100.00	13,730.82	184,355

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.