Telechips Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	16,700.00	17,050.00	16,000.00	16,150.00	15,621.71	262,030
2021-11-23	16,800.00	16,800.00	15,950.00	16,250.00	15,718.44	284,561
2021-11-22	16,750.00	17,200.00	16,400.00	16,800.00	16,250.45	579,198
2021-11-19	16,650.00	17,600.00	16,600.00	16,700.00	16,153.72	1,749,529
2021-11-18	16,050.00	16,200.00	15,550.00	16,200.00	15,670.08	190,622
2021-11-17	16,050.00	16,050.00	15,600.00	16,050.00	15,524.99	141,350
2021-11-16	15,900.00	16,350.00	15,700.00	16,050.00	15,524.99	311,621
2021-11-15	15,250.00	16,000.00	15,250.00	15,900.00	15,379.89	383,397
2021-11-12	14,800.00	15,250.00	14,500.00	14,850.00	14,364.24	199,608
2021-11-11	14,050.00	14,500.00	14,050.00	14,400.00	13,928.96	87,550
2021-11-10	14,550.00	14,750.00	14,250.00	14,300.00	13,832.23	104,077
2021-11-09	15,050.00	15,350.00	14,700.00	14,700.00	14,219.15	157,928
2021-11-08	14,700.00	15,400.00	14,200.00	15,200.00	14,702.79	291,740
2021-11-05	14,700.00	15,000.00	14,500.00	14,600.00	14,122.42	96,810
2021-11-04	15,300.00	15,350.00	14,650.00	14,800.00	14,315.87	103,738
2021-11-03	15,800.00	15,850.00	15,000.00	15,000.00	14,509.33	142,598
2021-11-02	15,500.00	16,100.00	15,500.00	15,650.00	15,138.07	106,292
2021-11-01	15,650.00	15,700.00	15,350.00	15,500.00	14,992.98	76,886
2021-10-29	15,800.00	16,200.00	15,500.00	15,600.00	15,089.71	121,754
2021-10-28	15,850.00	16,300.00	15,700.00	15,900.00	15,379.89	208,706
2021-10-27	16,150.00	16,150.00	15,650.00	15,700.00	15,186.43	87,004
2021-10-26	15,650.00	16,000.00	15,650.00	16,000.00	15,476.62	96,859
2021-10-25	15,650.00	15,800.00	15,450.00	15,650.00	15,138.07	58,803

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.