Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 811.00 | 815.00 | 785.00 | 790.00 | 21,297.11 | 12,388 |
| 2024-06-14 | 813.00 | 819.00 | 804.00 | 815.00 | 21,971.07 | 6,540 |
| 2024-06-13 | 836.00 | 843.00 | 813.00 | 819.00 | 22,078.91 | 8,316 |
| 2024-06-12 | 850.00 | 855.00 | 837.00 | 839.00 | 22,618.07 | 9,604 |
| 2024-06-11 | 885.00 | 886.00 | 845.00 | 851.00 | 22,941.57 | 15,434 |
| 2024-06-10 | 836.00 | 887.00 | 831.00 | 886.00 | 23,885.12 | 30,543 |
| 2024-06-07 | 860.00 | 863.00 | 836.00 | 836.00 | 22,537.20 | 15,254 |
| 2024-06-05 | 849.00 | 930.00 | 830.00 | 848.00 | 22,860.70 | 108,149 |
| 2024-06-04 | 762.00 | 920.00 | 762.00 | 849.00 | 22,887.66 | 210,924 |
| 2024-06-03 | 775.00 | 799.00 | 763.00 | 769.00 | 20,730.99 | 11,941 |
| 2024-05-31 | 760.00 | 797.00 | 757.00 | 789.00 | 21,270.16 | 8,833 |
| 2024-05-30 | 759.00 | 767.00 | 750.00 | 762.00 | 20,542.28 | 8,438 |
| 2024-05-29 | 731.00 | 789.00 | 726.00 | 758.00 | 20,434.45 | 12,081 |
| 2024-05-28 | 730.00 | 737.00 | 728.00 | 731.00 | 19,706.57 | 7,119 |
| 2024-05-27 | 736.00 | 743.00 | 718.00 | 730.00 | 19,679.61 | 9,564 |
| 2024-05-24 | 768.00 | 774.00 | 736.00 | 736.00 | 19,841.36 | 22,831 |
| 2024-05-23 | 800.00 | 800.00 | 768.00 | 768.00 | 20,704.03 | 16,751 |
| 2024-05-22 | 821.00 | 822.00 | 795.00 | 802.00 | 21,620.61 | 10,443 |
| 2024-05-21 | 833.00 | 839.00 | 812.00 | 815.00 | 21,971.07 | 9,836 |
| 2024-05-20 | 870.00 | 872.00 | 823.00 | 830.00 | 22,375.45 | 22,381 |
| 2024-05-17 | 880.00 | 889.00 | 833.00 | 870.00 | 23,453.78 | 32,320 |
| 2024-05-16 | 833.00 | 875.00 | 832.00 | 871.00 | 23,480.74 | 25,782 |
| 2024-05-14 | 824.00 | 837.00 | 819.00 | 833.00 | 22,456.32 | 10,837 |
| 2024-05-13 | 814.00 | 830.00 | 802.00 | 824.00 | 22,213.70 | 16,361 |
| 2024-05-10 | 814.00 | 825.00 | 807.00 | 815.00 | 21,971.07 | 8,454 |
| 2024-05-09 | 800.00 | 823.00 | 796.00 | 814.00 | 21,944.11 | 18,214 |
| 2024-05-08 | 805.00 | 807.00 | 794.00 | 801.00 | 21,593.66 | 8,054 |
| 2024-05-07 | 792.00 | 800.00 | 782.00 | 800.00 | 21,566.70 | 16,593 |
| 2024-05-03 | 792.00 | 810.00 | 791.00 | 799.00 | 21,539.74 | 11,613 |
| 2024-05-02 | 778.00 | 807.00 | 773.00 | 792.00 | 21,351.03 | 13,413 |
| 2024-04-30 | 783.00 | 788.00 | 773.00 | 775.00 | 20,892.74 | 8,821 |
| 2024-04-29 | 748.00 | 801.00 | 748.00 | 783.00 | 21,108.41 | 13,814 |
| 2024-04-26 | 767.00 | 769.00 | 749.00 | 755.00 | 20,353.57 | 10,636 |
| 2024-04-25 | 766.00 | 796.00 | 752.00 | 765.00 | 20,623.15 | 13,567 |
| 2024-04-24 | 752.00 | 769.00 | 747.00 | 766.00 | 20,650.11 | 12,571 |
| 2024-04-23 | 741.00 | 757.00 | 735.00 | 755.00 | 20,353.57 | 18,666 |
| 2024-04-22 | 759.00 | 802.00 | 739.00 | 741.00 | 19,976.15 | 60,470 |
| 2024-04-19 | 712.00 | 890.00 | 704.00 | 759.00 | 20,461.40 | 457,705 |
| 2024-04-18 | 690.00 | 701.00 | 686.00 | 698.00 | 18,816.94 | 6,298 |
| 2024-04-17 | 701.00 | 715.00 | 690.00 | 690.00 | 18,601.28 | 7,038 |
| 2024-04-16 | 740.00 | 740.00 | 698.00 | 705.00 | 19,005.65 | 14,650 |
| 2024-04-15 | 745.00 | 756.00 | 720.00 | 740.00 | 19,949.20 | 7,952 |
| 2024-04-12 | 766.00 | 766.00 | 745.00 | 752.00 | 20,272.70 | 6,718 |
| 2024-04-11 | 780.00 | 780.00 | 758.00 | 763.00 | 20,569.24 | 2,792 |
| 2024-04-09 | 774.00 | 789.00 | 760.00 | 774.00 | 20,865.78 | 5,322 |
| 2024-04-08 | 770.00 | 776.00 | 755.00 | 774.00 | 20,865.78 | 5,382 |
| 2024-04-05 | 741.00 | 770.00 | 741.00 | 768.00 | 20,704.03 | 4,366 |
| 2024-04-04 | 769.00 | 776.00 | 760.00 | 772.00 | 20,811.86 | 4,629 |
| 2024-04-03 | 785.00 | 799.00 | 751.00 | 767.00 | 20,677.07 | 12,799 |
| 2024-04-02 | 819.00 | 821.00 | 781.00 | 785.00 | 21,162.32 | 14,210 |
| 2024-04-01 | 805.00 | 826.00 | 804.00 | 819.00 | 22,078.91 | 12,470 |
| 2024-03-29 | 806.00 | 808.00 | 790.00 | 804.00 | 21,674.53 | 8,845 |
| 2024-03-28 | 828.00 | 830.00 | 790.00 | 806.00 | 21,728.45 | 16,444 |
| 2024-03-27 | 806.00 | 844.00 | 796.00 | 827.00 | 22,294.57 | 11,353 |
| 2024-03-26 | 801.00 | 813.00 | 776.00 | 806.00 | 21,728.45 | 15,634 |
| 2024-03-25 | 823.00 | 828.00 | 794.00 | 800.00 | 21,566.70 | 21,117 |
| 2024-03-22 | 798.00 | 840.00 | 785.00 | 823.00 | 22,186.74 | 52,781 |
| 2024-03-21 | 759.00 | 801.00 | 753.00 | 789.00 | 21,270.16 | 24,986 |
| 2024-03-20 | 754.00 | 773.00 | 747.00 | 757.00 | 20,407.49 | 22,170 |
| 2024-03-19 | 736.00 | 748.00 | 720.00 | 741.00 | 19,976.15 | 6,380 |
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.