Telechips Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	17,700.00	18,400.00	17,550.00	17,550.00	17,090.49	709,151
2022-02-21	17,600.00	18,150.00	17,400.00	18,100.00	17,626.09	433,664
2022-02-18	17,150.00	18,000.00	17,050.00	17,900.00	17,431.33	420,258
2022-02-17	17,950.00	18,200.00	16,800.00	17,400.00	16,944.42	729,993
2022-02-16	17,350.00	17,750.00	17,100.00	17,700.00	17,236.56	631,203
2022-02-15	17,350.00	17,600.00	16,500.00	16,650.00	16,214.06	913,071
2022-02-14	17,500.00	17,650.00	16,950.00	17,000.00	16,554.89	626,751
2022-02-11	18,700.00	19,200.00	17,950.00	18,050.00	17,577.40	1,037,863
2022-02-10	18,550.00	18,600.00	17,800.00	18,000.00	17,528.71	692,161
2022-02-09	18,400.00	18,650.00	18,150.00	18,350.00	17,869.55	426,239
2022-02-08	19,550.00	19,650.00	18,100.00	18,150.00	17,674.78	1,435,790
2022-02-07	20,250.00	20,300.00	19,650.00	19,700.00	19,184.20	575,772
2022-02-04	19,750.00	20,400.00	19,150.00	20,300.00	19,768.49	1,277,467
2022-02-03	21,100.00	21,150.00	20,050.00	20,050.00	19,525.03	1,282,420
2022-01-28	20,350.00	21,200.00	20,100.00	20,950.00	20,401.47	2,490,782
2022-01-27	20,200.00	20,850.00	19,700.00	20,150.00	19,622.42	2,118,393
2022-01-26	19,950.00	20,250.00	19,400.00	20,000.00	19,476.34	1,012,347
2022-01-25	20,100.00	20,750.00	19,300.00	20,000.00	19,476.34	2,784,812
2022-01-24	19,200.00	19,750.00	19,000.00	19,550.00	19,038.13	1,256,347
2022-01-21	20,000.00	20,300.00	19,150.00	19,300.00	18,794.67	1,344,663
2022-01-20	20,250.00	20,850.00	20,100.00	20,600.00	20,060.63	1,104,638
2022-01-19	21,100.00	21,350.00	20,050.00	20,050.00	19,525.03	1,689,265
2022-01-18	21,400.00	22,100.00	20,550.00	21,600.00	21,034.45	3,926,264
2022-01-17	21,000.00	22,950.00	20,500.00	21,250.00	20,693.62	10,576,220
2022-01-14	19,950.00	20,600.00	19,500.00	20,200.00	19,671.11	2,227,814
2022-01-13	21,300.00	21,500.00	20,000.00	20,300.00	19,768.49	2,831,057
2022-01-12	21,000.00	21,600.00	20,350.00	21,600.00	21,034.45	6,832,390
2022-01-11	17,650.00	21,450.00	17,200.00	20,850.00	20,304.09	19,988,471
2022-01-10	16,900.00	17,650.00	16,700.00	17,050.00	16,603.58	310,846
2022-01-07	16,800.00	17,400.00	16,750.00	17,050.00	16,603.58	323,465
2022-01-06	17,550.00	17,900.00	16,500.00	16,550.00	16,116.67	635,589
2022-01-05	17,800.00	18,300.00	17,600.00	18,250.00	17,772.16	519,296
2022-01-04	18,250.00	18,650.00	17,800.00	17,900.00	17,431.33	554,769
2022-01-03	17,450.00	18,250.00	17,450.00	18,200.00	17,723.47	522,441
2021-12-30	18,050.00	18,150.00	17,250.00	17,400.00	16,944.42	692,004
2021-12-29	17,750.00	18,450.00	17,650.00	18,200.00	17,723.47	787,844
2021-12-28	19,850.00	20,050.00	17,750.00	17,900.00	17,314.47	6,347,029
2021-12-27	17,200.00	17,600.00	17,050.00	17,350.00	16,782.46	523,322
2021-12-24	17,650.00	17,700.00	17,050.00	17,200.00	16,637.37	337,767
2021-12-23	17,350.00	17,750.00	17,100.00	17,500.00	16,927.55	459,919
2021-12-22	17,550.00	18,150.00	17,050.00	17,200.00	16,637.37	1,188,104
2021-12-21	16,900.00	17,300.00	16,500.00	17,250.00	16,685.73	479,155
2021-12-20	17,250.00	17,450.00	16,550.00	16,600.00	16,056.99	611,732
2021-12-17	16,250.00	17,400.00	16,050.00	17,150.00	16,589.00	1,087,860
2021-12-16	16,800.00	18,400.00	16,250.00	16,250.00	15,718.44	3,268,038
2021-12-15	16,000.00	16,300.00	15,850.00	16,200.00	15,670.08	170,283
2021-12-14	16,100.00	16,450.00	15,900.00	16,000.00	15,476.62	156,322
2021-12-13	15,800.00	16,800.00	15,750.00	16,300.00	15,766.81	399,733
2021-12-10	16,050.00	16,100.00	15,750.00	15,750.00	15,234.80	123,830
2021-12-09	15,950.00	16,250.00	15,750.00	16,050.00	15,524.99	160,098
2021-12-08	16,600.00	17,550.00	15,850.00	15,950.00	15,428.26	1,936,274
2021-12-07	15,900.00	16,400.00	15,600.00	16,300.00	15,766.81	377,320
2021-12-06	15,300.00	16,200.00	15,200.00	15,800.00	15,283.16	333,196
2021-12-03	15,300.00	15,700.00	15,000.00	15,500.00	14,992.98	294,770
2021-12-02	14,200.00	15,350.00	14,200.00	15,300.00	14,799.52	263,792
2021-12-01	14,150.00	14,900.00	14,000.00	14,600.00	14,122.42	207,905
2021-11-30	15,050.00	15,300.00	14,100.00	14,200.00	13,735.50	270,618
2021-11-29	14,600.00	15,200.00	14,550.00	14,800.00	14,315.87	220,135
2021-11-26	16,500.00	16,600.00	15,250.00	15,350.00	14,847.88	252,396
2021-11-25	16,200.00	16,400.00	15,850.00	16,200.00	15,670.08	151,586

← NewerPage 20 of 21 · 1,224 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.