Telefield Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 2,960.00 | 2,965.00 | 2,885.00 | 2,915.00 | 2,915.00 | 38,732 |
| 2021-11-22 | 2,865.00 | 2,995.00 | 2,855.00 | 2,960.00 | 2,960.00 | 47,598 |
| 2021-11-19 | 2,845.00 | 2,895.00 | 2,805.00 | 2,890.00 | 2,890.00 | 33,916 |
| 2021-11-18 | 2,875.00 | 2,875.00 | 2,820.00 | 2,850.00 | 2,850.00 | 27,302 |
| 2021-11-17 | 2,905.00 | 2,945.00 | 2,840.00 | 2,875.00 | 2,875.00 | 36,821 |
| 2021-11-16 | 2,910.00 | 2,925.00 | 2,870.00 | 2,905.00 | 2,905.00 | 54,097 |
| 2021-11-15 | 2,950.00 | 2,965.00 | 2,895.00 | 2,910.00 | 2,910.00 | 64,351 |
| 2021-11-12 | 2,905.00 | 2,945.00 | 2,760.00 | 2,920.00 | 2,920.00 | 47,064 |
| 2021-11-11 | 2,880.00 | 2,945.00 | 2,850.00 | 2,945.00 | 2,945.00 | 38,484 |
| 2021-11-10 | 3,005.00 | 3,060.00 | 2,960.00 | 2,990.00 | 2,990.00 | 55,568 |
| 2021-11-09 | 3,010.00 | 3,090.00 | 2,935.00 | 3,000.00 | 3,000.00 | 79,401 |
| 2021-11-08 | 3,010.00 | 3,040.00 | 2,900.00 | 3,010.00 | 3,010.00 | 36,972 |
| 2021-11-05 | 3,170.00 | 3,170.00 | 3,070.00 | 3,070.00 | 3,070.00 | 32,780 |
| 2021-11-04 | 3,285.00 | 3,320.00 | 3,170.00 | 3,170.00 | 3,170.00 | 60,172 |
| 2021-11-03 | 3,275.00 | 3,345.00 | 3,250.00 | 3,285.00 | 3,285.00 | 35,083 |
| 2021-11-02 | 3,200.00 | 3,280.00 | 3,170.00 | 3,245.00 | 3,245.00 | 67,654 |
| 2021-11-01 | 3,190.00 | 3,235.00 | 3,165.00 | 3,170.00 | 3,170.00 | 67,345 |
| 2021-10-29 | 3,255.00 | 3,275.00 | 3,195.00 | 3,195.00 | 3,195.00 | 30,581 |
| 2021-10-28 | 3,355.00 | 3,355.00 | 3,280.00 | 3,285.00 | 3,285.00 | 15,027 |
| 2021-10-27 | 3,365.00 | 3,420.00 | 3,315.00 | 3,360.00 | 3,360.00 | 30,362 |
| 2021-10-26 | 3,320.00 | 3,365.00 | 3,320.00 | 3,365.00 | 3,365.00 | 26,884 |
| 2021-10-25 | 3,360.00 | 3,360.00 | 3,280.00 | 3,320.00 | 3,320.00 | 19,463 |
| 2021-10-22 | 3,380.00 | 3,410.00 | 3,330.00 | 3,360.00 | 3,360.00 | 28,466 |
| 2021-10-21 | 3,415.00 | 3,450.00 | 3,380.00 | 3,415.00 | 3,415.00 | 33,655 |
| 2021-10-20 | 3,390.00 | 3,450.00 | 3,370.00 | 3,415.00 | 3,415.00 | 45,573 |
| 2021-10-19 | 3,320.00 | 3,425.00 | 3,320.00 | 3,390.00 | 3,390.00 | 57,692 |
| 2021-10-18 | 3,360.00 | 3,485.00 | 3,310.00 | 3,310.00 | 3,310.00 | 57,173 |
| 2021-10-15 | 3,335.00 | 3,380.00 | 3,300.00 | 3,330.00 | 3,330.00 | 44,178 |
| 2021-10-14 | 3,210.00 | 3,395.00 | 3,210.00 | 3,290.00 | 3,290.00 | 98,970 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.