Telechips Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 18,000.00 | 19,750.00 | 17,800.00 | 19,200.00 | 18,697.29 | 2,031,470 |
| 2022-05-18 | 18,950.00 | 19,050.00 | 18,400.00 | 18,450.00 | 17,966.93 | 868,400 |
| 2022-05-17 | 17,550.00 | 18,700.00 | 17,550.00 | 18,450.00 | 17,966.93 | 693,832 |
| 2022-05-16 | 17,900.00 | 17,950.00 | 17,500.00 | 17,800.00 | 17,333.95 | 267,727 |
| 2022-05-13 | 17,300.00 | 17,850.00 | 17,100.00 | 17,750.00 | 17,285.26 | 725,060 |
| 2022-05-12 | 16,050.00 | 16,900.00 | 16,050.00 | 16,500.00 | 16,067.98 | 256,001 |
| 2022-05-11 | 16,200.00 | 16,650.00 | 16,100.00 | 16,400.00 | 15,970.60 | 126,498 |
| 2022-05-10 | 15,500.00 | 16,300.00 | 15,300.00 | 16,200.00 | 15,775.84 | 253,409 |
| 2022-05-09 | 16,800.00 | 16,950.00 | 15,850.00 | 15,950.00 | 15,532.38 | 383,588 |
| 2022-05-06 | 17,050.00 | 17,250.00 | 16,900.00 | 16,950.00 | 16,506.20 | 174,227 |
| 2022-05-04 | 17,900.00 | 17,900.00 | 17,250.00 | 17,300.00 | 16,847.04 | 259,466 |
| 2022-05-03 | 17,950.00 | 17,950.00 | 17,550.00 | 17,750.00 | 17,285.26 | 213,946 |
| 2022-05-02 | 17,250.00 | 17,650.00 | 17,100.00 | 17,650.00 | 17,187.87 | 175,925 |
| 2022-04-29 | 17,450.00 | 17,700.00 | 17,450.00 | 17,500.00 | 17,041.80 | 146,821 |
| 2022-04-28 | 17,900.00 | 17,950.00 | 17,300.00 | 17,350.00 | 16,895.73 | 213,222 |
| 2022-04-27 | 17,400.00 | 17,700.00 | 17,300.00 | 17,600.00 | 17,139.18 | 334,570 |
| 2022-04-26 | 18,450.00 | 18,700.00 | 18,000.00 | 18,000.00 | 17,528.71 | 594,702 |
| 2022-04-25 | 18,800.00 | 19,150.00 | 17,800.00 | 18,100.00 | 17,626.09 | 794,700 |
| 2022-04-22 | 19,400.00 | 19,600.00 | 18,950.00 | 19,300.00 | 18,794.67 | 405,971 |
| 2022-04-21 | 19,900.00 | 20,100.00 | 19,200.00 | 19,350.00 | 18,843.36 | 618,095 |
| 2022-04-20 | 19,500.00 | 20,100.00 | 19,250.00 | 19,700.00 | 19,184.20 | 940,570 |
| 2022-04-19 | 19,050.00 | 19,450.00 | 19,000.00 | 19,250.00 | 18,745.98 | 314,623 |
| 2022-04-18 | 19,500.00 | 19,500.00 | 19,000.00 | 19,100.00 | 18,599.91 | 252,194 |
| 2022-04-15 | 19,200.00 | 19,600.00 | 18,900.00 | 19,450.00 | 18,940.74 | 419,971 |
| 2022-04-14 | 19,300.00 | 19,450.00 | 18,900.00 | 19,400.00 | 18,892.05 | 393,918 |
| 2022-04-13 | 18,800.00 | 19,300.00 | 18,750.00 | 18,950.00 | 18,453.84 | 380,018 |
| 2022-04-12 | 18,650.00 | 18,850.00 | 18,350.00 | 18,650.00 | 18,161.69 | 403,667 |
| 2022-04-11 | 19,200.00 | 19,650.00 | 18,850.00 | 18,900.00 | 18,405.15 | 449,772 |
| 2022-04-08 | 19,550.00 | 19,600.00 | 18,900.00 | 19,200.00 | 18,697.29 | 791,287 |
| 2022-04-07 | 19,500.00 | 19,950.00 | 19,050.00 | 19,950.00 | 19,427.65 | 1,456,293 |
| 2022-04-06 | 17,950.00 | 19,750.00 | 17,950.00 | 19,550.00 | 19,038.13 | 3,782,949 |
| 2022-04-05 | 18,250.00 | 18,350.00 | 18,000.00 | 18,000.00 | 17,528.71 | 310,447 |
| 2022-04-04 | 17,700.00 | 19,450.00 | 17,400.00 | 18,200.00 | 17,723.47 | 2,503,570 |
| 2022-04-01 | 17,950.00 | 18,000.00 | 17,600.00 | 17,650.00 | 17,187.87 | 291,061 |
| 2022-03-31 | 18,250.00 | 18,350.00 | 18,050.00 | 18,100.00 | 17,626.09 | 272,026 |
| 2022-03-30 | 18,550.00 | 18,800.00 | 18,200.00 | 18,350.00 | 17,869.55 | 694,390 |
| 2022-03-29 | 18,500.00 | 18,600.00 | 18,050.00 | 18,250.00 | 17,772.16 | 338,173 |
| 2022-03-28 | 18,700.00 | 18,700.00 | 18,200.00 | 18,450.00 | 17,966.93 | 424,917 |
| 2022-03-25 | 18,450.00 | 18,900.00 | 18,200.00 | 18,600.00 | 18,113.00 | 790,349 |
| 2022-03-24 | 18,050.00 | 18,350.00 | 17,850.00 | 18,250.00 | 17,772.16 | 260,634 |
| 2022-03-23 | 18,700.00 | 18,750.00 | 18,050.00 | 18,150.00 | 17,674.78 | 370,960 |
| 2022-03-22 | 18,150.00 | 18,600.00 | 18,050.00 | 18,500.00 | 18,015.62 | 455,060 |
| 2022-03-21 | 18,350.00 | 18,500.00 | 18,050.00 | 18,100.00 | 17,626.09 | 340,206 |
| 2022-03-18 | 18,300.00 | 18,300.00 | 17,850.00 | 18,250.00 | 17,772.16 | 410,149 |
| 2022-03-17 | 17,750.00 | 18,350.00 | 17,650.00 | 18,300.00 | 17,820.85 | 687,152 |
| 2022-03-16 | 17,550.00 | 17,600.00 | 17,250.00 | 17,400.00 | 16,944.42 | 205,336 |
| 2022-03-15 | 17,550.00 | 17,600.00 | 17,250.00 | 17,250.00 | 16,798.35 | 165,732 |
| 2022-03-14 | 17,750.00 | 17,950.00 | 17,400.00 | 17,650.00 | 17,187.87 | 328,692 |
| 2022-03-11 | 17,550.00 | 17,750.00 | 17,300.00 | 17,450.00 | 16,993.11 | 189,250 |
| 2022-03-10 | 18,050.00 | 18,100.00 | 17,400.00 | 17,700.00 | 17,236.56 | 202,169 |
| 2022-03-08 | 17,000.00 | 17,750.00 | 17,000.00 | 17,400.00 | 16,944.42 | 316,552 |
| 2022-03-07 | 17,650.00 | 17,900.00 | 17,300.00 | 17,350.00 | 16,895.73 | 304,458 |
| 2022-03-04 | 18,450.00 | 18,450.00 | 17,900.00 | 18,000.00 | 17,528.71 | 294,180 |
| 2022-03-03 | 18,200.00 | 18,700.00 | 18,150.00 | 18,400.00 | 17,918.24 | 640,645 |
| 2022-03-02 | 17,600.00 | 18,100.00 | 17,600.00 | 18,050.00 | 17,577.40 | 285,082 |
| 2022-02-28 | 17,650.00 | 18,150.00 | 17,400.00 | 17,800.00 | 17,333.95 | 388,202 |
| 2022-02-25 | 17,450.00 | 18,050.00 | 17,100.00 | 17,700.00 | 17,236.56 | 841,607 |
| 2022-02-24 | 17,500.00 | 17,850.00 | 17,000.00 | 17,000.00 | 16,554.89 | 436,491 |
| 2022-02-23 | 17,800.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,431.33 | 375,675 |
| 2022-02-22 | 17,700.00 | 18,400.00 | 17,550.00 | 17,550.00 | 17,090.49 | 709,151 |
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.