Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 15,900.00 | 16,000.00 | 15,800.00 | 15,850.00 | 15,435.00 | 214,813 |
| 2022-08-12 | 15,250.00 | 15,700.00 | 15,150.00 | 15,500.00 | 15,094.17 | 177,274 |
| 2022-08-11 | 15,400.00 | 15,550.00 | 15,350.00 | 15,400.00 | 14,996.78 | 99,973 |
| 2022-08-10 | 15,200.00 | 15,550.00 | 15,150.00 | 15,200.00 | 14,802.02 | 134,422 |
| 2022-08-09 | 15,550.00 | 15,700.00 | 15,300.00 | 15,550.00 | 15,142.86 | 116,398 |
| 2022-08-08 | 15,850.00 | 15,850.00 | 15,350.00 | 15,650.00 | 15,240.24 | 156,050 |
| 2022-08-05 | 16,150.00 | 16,150.00 | 15,950.00 | 15,950.00 | 15,532.38 | 124,332 |
| 2022-08-04 | 16,150.00 | 16,450.00 | 15,900.00 | 16,000.00 | 15,581.08 | 272,334 |
| 2022-08-03 | 16,650.00 | 16,850.00 | 16,000.00 | 16,150.00 | 15,727.15 | 719,720 |
| 2022-08-02 | 15,450.00 | 16,000.00 | 15,300.00 | 15,900.00 | 15,483.69 | 473,671 |
| 2022-08-01 | 15,350.00 | 15,450.00 | 15,150.00 | 15,450.00 | 15,045.48 | 115,514 |
| 2022-07-29 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 14,899.40 | 154,709 |
| 2022-07-28 | 15,450.00 | 15,450.00 | 15,050.00 | 15,250.00 | 14,850.71 | 160,544 |
| 2022-07-27 | 15,000.00 | 15,150.00 | 14,900.00 | 15,050.00 | 14,655.95 | 68,590 |
| 2022-07-26 | 15,000.00 | 15,100.00 | 14,850.00 | 15,000.00 | 14,607.26 | 52,062 |
| 2022-07-25 | 14,900.00 | 15,150.00 | 14,850.00 | 15,050.00 | 14,655.95 | 63,300 |
| 2022-07-22 | 15,400.00 | 15,450.00 | 14,950.00 | 15,000.00 | 14,607.26 | 131,577 |
| 2022-07-21 | 14,800.00 | 15,350.00 | 14,800.00 | 15,350.00 | 14,948.09 | 282,551 |
| 2022-07-20 | 15,200.00 | 15,200.00 | 14,700.00 | 14,700.00 | 14,315.11 | 131,931 |
| 2022-07-19 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,412.49 | 67,024 |
| 2022-07-18 | 14,950.00 | 15,050.00 | 14,750.00 | 14,950.00 | 14,558.57 | 138,848 |
| 2022-07-15 | 14,600.00 | 14,750.00 | 14,300.00 | 14,700.00 | 14,315.11 | 163,052 |
| 2022-07-14 | 14,300.00 | 14,700.00 | 14,250.00 | 14,400.00 | 14,022.97 | 74,366 |
| 2022-07-13 | 14,400.00 | 14,650.00 | 14,200.00 | 14,500.00 | 14,120.35 | 96,715 |
| 2022-07-12 | 14,750.00 | 14,850.00 | 14,300.00 | 14,450.00 | 14,071.66 | 141,382 |
| 2022-07-11 | 14,400.00 | 15,200.00 | 14,200.00 | 15,050.00 | 14,655.95 | 279,278 |
| 2022-07-08 | 14,700.00 | 14,700.00 | 14,350.00 | 14,400.00 | 14,022.97 | 103,370 |
| 2022-07-07 | 14,100.00 | 14,500.00 | 14,100.00 | 14,400.00 | 14,022.97 | 111,444 |
| 2022-07-06 | 14,300.00 | 14,550.00 | 13,850.00 | 13,900.00 | 13,536.06 | 160,443 |
| 2022-07-05 | 14,050.00 | 14,500.00 | 14,000.00 | 14,300.00 | 13,925.59 | 123,708 |
| 2022-07-04 | 14,300.00 | 14,350.00 | 13,500.00 | 14,000.00 | 13,633.44 | 131,845 |
| 2022-07-01 | 14,150.00 | 14,600.00 | 13,700.00 | 14,300.00 | 13,925.59 | 189,109 |
| 2022-06-30 | 15,050.00 | 15,050.00 | 14,100.00 | 14,100.00 | 13,730.82 | 199,234 |
| 2022-06-29 | 14,900.00 | 15,250.00 | 14,750.00 | 15,150.00 | 14,753.33 | 103,028 |
| 2022-06-28 | 15,350.00 | 15,450.00 | 15,050.00 | 15,250.00 | 14,850.71 | 218,414 |
| 2022-06-27 | 14,200.00 | 15,350.00 | 13,850.00 | 15,200.00 | 14,802.02 | 434,709 |
| 2022-06-24 | 13,150.00 | 14,100.00 | 13,150.00 | 14,050.00 | 13,682.13 | 193,875 |
| 2022-06-23 | 14,050.00 | 14,250.00 | 13,050.00 | 13,200.00 | 12,854.39 | 333,819 |
| 2022-06-22 | 15,350.00 | 15,450.00 | 14,000.00 | 14,050.00 | 13,682.13 | 243,200 |
| 2022-06-21 | 15,200.00 | 15,500.00 | 14,900.00 | 15,250.00 | 14,850.71 | 138,234 |
| 2022-06-20 | 16,000.00 | 16,100.00 | 15,050.00 | 15,200.00 | 14,802.02 | 204,728 |
| 2022-06-17 | 14,850.00 | 15,900.00 | 14,800.00 | 15,750.00 | 15,337.62 | 199,268 |
| 2022-06-16 | 16,100.00 | 16,300.00 | 15,500.00 | 15,550.00 | 15,142.86 | 182,249 |
| 2022-06-15 | 16,150.00 | 16,250.00 | 15,400.00 | 15,600.00 | 15,191.55 | 206,608 |
| 2022-06-14 | 16,000.00 | 16,500.00 | 15,650.00 | 16,300.00 | 15,873.22 | 427,123 |
| 2022-06-13 | 17,000.00 | 17,200.00 | 16,600.00 | 16,650.00 | 16,214.06 | 222,566 |
| 2022-06-10 | 17,850.00 | 18,450.00 | 17,500.00 | 17,500.00 | 17,041.80 | 527,087 |
| 2022-06-09 | 17,400.00 | 17,450.00 | 16,900.00 | 17,400.00 | 16,944.42 | 198,099 |
| 2022-06-08 | 17,900.00 | 17,950.00 | 17,350.00 | 17,350.00 | 16,895.73 | 202,547 |
| 2022-06-07 | 18,400.00 | 18,450.00 | 17,700.00 | 17,700.00 | 17,236.56 | 274,267 |
| 2022-06-03 | 18,750.00 | 18,850.00 | 18,450.00 | 18,500.00 | 18,015.62 | 157,954 |
| 2022-06-02 | 18,900.00 | 19,550.00 | 18,600.00 | 18,650.00 | 18,161.69 | 794,096 |
| 2022-05-31 | 18,300.00 | 18,450.00 | 18,150.00 | 18,350.00 | 17,869.55 | 136,859 |
| 2022-05-30 | 18,300.00 | 18,500.00 | 18,000.00 | 18,300.00 | 17,820.85 | 163,221 |
| 2022-05-27 | 18,400.00 | 18,450.00 | 17,850.00 | 18,000.00 | 17,528.71 | 191,691 |
| 2022-05-26 | 18,500.00 | 18,850.00 | 18,100.00 | 18,200.00 | 17,723.47 | 311,603 |
| 2022-05-25 | 18,650.00 | 18,850.00 | 18,250.00 | 18,300.00 | 17,820.85 | 211,677 |
| 2022-05-24 | 18,950.00 | 19,250.00 | 18,400.00 | 18,500.00 | 18,015.62 | 291,183 |
| 2022-05-23 | 19,000.00 | 19,550.00 | 18,500.00 | 18,850.00 | 18,356.45 | 454,410 |
| 2022-05-20 | 19,450.00 | 19,450.00 | 18,800.00 | 18,900.00 | 18,405.15 | 482,931 |
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.