Telechips Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	13,750.00	14,100.00	13,650.00	13,650.00	13,292.60	153,610
2022-11-11	14,100.00	14,150.00	13,550.00	13,650.00	13,292.60	199,517
2022-11-10	13,200.00	13,300.00	13,050.00	13,200.00	12,854.39	61,456
2022-11-09	13,300.00	13,400.00	13,100.00	13,350.00	13,000.46	68,654
2022-11-08	12,900.00	13,300.00	12,900.00	13,150.00	12,805.70	96,162
2022-11-07	12,850.00	13,000.00	12,700.00	12,850.00	12,513.55	51,098
2022-11-04	12,750.00	12,800.00	12,450.00	12,750.00	12,416.17	46,628
2022-11-03	12,400.00	12,850.00	12,400.00	12,750.00	12,416.17	48,731
2022-11-02	12,750.00	13,050.00	12,650.00	12,750.00	12,416.17	60,569
2022-11-01	12,550.00	12,850.00	12,450.00	12,800.00	12,464.86	66,601
2022-10-31	12,500.00	12,650.00	12,350.00	12,450.00	12,124.02	64,464
2022-10-28	12,650.00	12,750.00	12,250.00	12,350.00	12,026.64	83,213
2022-10-27	13,000.00	13,050.00	12,600.00	12,700.00	12,367.48	102,651
2022-10-26	12,900.00	13,000.00	12,600.00	12,650.00	12,318.79	82,099
2022-10-25	12,650.00	13,000.00	12,450.00	13,000.00	12,659.62	154,565
2022-10-24	12,700.00	12,750.00	12,400.00	12,500.00	12,172.72	58,859
2022-10-21	12,500.00	12,650.00	12,200.00	12,400.00	12,075.33	44,474
2022-10-20	12,500.00	12,800.00	12,350.00	12,600.00	12,270.10	58,349
2022-10-19	12,800.00	12,900.00	12,500.00	12,650.00	12,318.79	66,350
2022-10-18	12,800.00	12,850.00	12,450.00	12,700.00	12,367.48	81,175
2022-10-17	12,050.00	12,650.00	11,950.00	12,550.00	12,221.41	96,601
2022-10-14	12,350.00	12,400.00	12,200.00	12,300.00	11,977.95	96,279
2022-10-13	12,900.00	12,900.00	11,850.00	11,950.00	11,637.12	133,901
2022-10-12	12,850.00	13,200.00	12,800.00	12,900.00	12,562.24	84,045
2022-10-11	13,450.00	13,550.00	12,900.00	13,050.00	12,708.31	98,043
2022-10-07	13,750.00	14,050.00	13,700.00	13,800.00	13,438.68	103,371
2022-10-06	13,700.00	13,950.00	13,550.00	13,800.00	13,438.68	92,567
2022-10-05	14,000.00	14,250.00	13,500.00	13,500.00	13,146.53	149,529
2022-10-04	13,600.00	14,500.00	13,400.00	13,800.00	13,438.68	468,694
2022-09-30	12,750.00	13,350.00	12,700.00	13,100.00	12,757.01	164,875
2022-09-29	13,000.00	13,600.00	13,000.00	13,000.00	12,659.62	211,107
2022-09-28	13,250.00	13,500.00	12,550.00	12,750.00	12,416.17	227,614
2022-09-27	13,850.00	14,050.00	13,000.00	13,500.00	13,146.53	257,241
2022-09-26	14,950.00	15,000.00	13,600.00	13,650.00	13,292.60	410,437
2022-09-23	14,700.00	15,700.00	14,600.00	15,200.00	14,802.02	1,202,513
2022-09-22	14,250.00	14,800.00	14,250.00	14,700.00	14,315.11	200,632
2022-09-21	14,700.00	14,900.00	14,200.00	14,400.00	14,022.97	184,811
2022-09-20	15,200.00	15,300.00	14,600.00	14,600.00	14,217.73	355,833
2022-09-19	14,300.00	15,300.00	14,100.00	14,700.00	14,315.11	744,020
2022-09-16	14,000.00	14,250.00	13,950.00	14,150.00	13,779.51	85,245
2022-09-15	14,350.00	14,400.00	14,050.00	14,100.00	13,730.82	65,115
2022-09-14	13,800.00	14,300.00	13,800.00	14,200.00	13,828.20	92,233
2022-09-13	14,250.00	14,500.00	14,050.00	14,450.00	14,071.66	99,213
2022-09-08	14,100.00	14,250.00	13,900.00	13,900.00	13,536.06	65,833
2022-09-07	14,450.00	14,550.00	13,950.00	14,000.00	13,633.44	76,630
2022-09-06	13,950.00	14,500.00	13,950.00	14,450.00	14,071.66	99,396
2022-09-05	14,050.00	14,200.00	13,950.00	13,950.00	13,584.75	80,057
2022-09-02	14,400.00	14,500.00	14,000.00	14,050.00	13,682.13	87,321
2022-09-01	14,600.00	14,750.00	14,150.00	14,250.00	13,876.90	72,448
2022-08-31	14,400.00	14,800.00	14,350.00	14,800.00	14,412.49	60,881
2022-08-30	14,000.00	14,550.00	14,000.00	14,500.00	14,120.35	96,276
2022-08-29	13,950.00	14,150.00	13,800.00	13,950.00	13,584.75	94,911
2022-08-26	14,850.00	14,950.00	14,500.00	14,550.00	14,169.04	64,485
2022-08-25	14,600.00	14,750.00	14,500.00	14,750.00	14,363.80	64,602
2022-08-24	14,200.00	14,550.00	14,200.00	14,350.00	13,974.28	78,958
2022-08-23	14,400.00	14,650.00	14,200.00	14,200.00	13,828.20	105,446
2022-08-22	15,000.00	15,100.00	14,650.00	14,650.00	14,266.42	128,649
2022-08-19	15,850.00	15,850.00	15,350.00	15,350.00	14,948.09	96,901
2022-08-18	15,650.00	16,000.00	15,500.00	15,750.00	15,337.62	111,517
2022-08-17	16,000.00	16,050.00	15,500.00	15,800.00	15,386.31	118,915

← NewerPage 17 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.