Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 737.00 | 781.00 | 724.00 | 736.00 | 19,841.36 | 12,770 |
| 2024-03-15 | 741.00 | 778.00 | 735.00 | 741.00 | 19,976.15 | 60,598 |
| 2024-03-14 | 710.00 | 770.00 | 695.00 | 750.00 | 20,218.78 | 29,763 |
| 2024-03-13 | 709.00 | 796.00 | 698.00 | 713.00 | 19,221.32 | 140,373 |
| 2024-03-12 | 679.00 | 697.00 | 672.00 | 680.00 | 18,331.69 | 7,949 |
| 2024-03-11 | 664.00 | 681.00 | 660.00 | 679.00 | 18,304.73 | 6,572 |
| 2024-03-08 | 674.00 | 696.00 | 650.00 | 664.00 | 17,900.36 | 10,481 |
| 2024-03-07 | 653.00 | 732.00 | 642.00 | 677.00 | 18,250.82 | 33,676 |
| 2024-03-06 | 692.00 | 693.00 | 625.00 | 645.00 | 17,388.15 | 32,535 |
| 2024-03-05 | 698.00 | 701.00 | 685.00 | 693.00 | 18,682.15 | 15,964 |
| 2024-03-04 | 734.00 | 734.00 | 691.00 | 701.00 | 18,897.82 | 21,530 |
| 2024-02-29 | 736.00 | 759.00 | 721.00 | 723.00 | 19,490.90 | 8,956 |
| 2024-02-28 | 745.00 | 762.00 | 722.00 | 736.00 | 19,841.36 | 12,598 |
| 2024-02-27 | 728.00 | 875.00 | 724.00 | 745.00 | 20,083.99 | 142,231 |
| 2024-02-26 | 732.00 | 733.00 | 719.00 | 728.00 | 19,625.69 | 12,393 |
| 2024-02-23 | 747.00 | 747.00 | 720.00 | 732.00 | 19,733.53 | 12,901 |
| 2024-02-22 | 751.00 | 760.00 | 733.00 | 733.00 | 19,760.49 | 11,870 |
| 2024-02-21 | 750.00 | 763.00 | 738.00 | 747.00 | 20,137.90 | 5,460 |
| 2024-02-20 | 751.00 | 760.00 | 747.00 | 750.00 | 20,218.78 | 3,933 |
| 2024-02-19 | 774.00 | 780.00 | 740.00 | 751.00 | 20,245.74 | 16,578 |
| 2024-02-16 | 779.00 | 784.00 | 769.00 | 774.00 | 20,865.78 | 5,270 |
| 2024-02-15 | 774.00 | 782.00 | 756.00 | 779.00 | 21,000.57 | 7,537 |
| 2024-02-14 | 760.00 | 772.00 | 749.00 | 770.00 | 20,757.95 | 3,240 |
| 2024-02-13 | 754.00 | 768.00 | 750.00 | 761.00 | 20,515.32 | 3,343 |
| 2024-02-08 | 743.00 | 754.00 | 730.00 | 754.00 | 20,326.61 | 2,301 |
| 2024-02-07 | 728.00 | 740.00 | 727.00 | 737.00 | 19,868.32 | 3,484 |
| 2024-02-06 | 745.00 | 746.00 | 725.00 | 733.00 | 19,760.49 | 6,958 |
| 2024-02-05 | 757.00 | 762.00 | 746.00 | 748.00 | 20,164.86 | 3,646 |
| 2024-02-02 | 759.00 | 775.00 | 750.00 | 763.00 | 20,569.24 | 2,186 |
| 2024-02-01 | 755.00 | 759.00 | 706.00 | 758.00 | 20,434.45 | 3,821 |
| 2024-01-31 | 767.00 | 774.00 | 748.00 | 759.00 | 20,461.40 | 3,573 |
| 2024-01-30 | 779.00 | 794.00 | 750.00 | 755.00 | 20,353.57 | 14,135 |
| 2024-01-29 | 784.00 | 802.00 | 759.00 | 779.00 | 21,000.57 | 8,670 |
| 2024-01-26 | 797.00 | 830.00 | 777.00 | 789.00 | 21,270.16 | 10,703 |
| 2024-01-25 | 805.00 | 811.00 | 773.00 | 781.00 | 21,054.49 | 8,797 |
| 2024-01-24 | 815.00 | 815.00 | 798.00 | 805.00 | 21,701.49 | 5,538 |
| 2024-01-23 | 810.00 | 833.00 | 800.00 | 815.00 | 21,971.07 | 4,238 |
| 2024-01-22 | 829.00 | 831.00 | 802.00 | 810.00 | 21,836.28 | 9,775 |
| 2024-01-19 | 840.00 | 859.00 | 818.00 | 829.00 | 22,348.49 | 8,754 |
| 2024-01-18 | 829.00 | 845.00 | 829.00 | 840.00 | 22,645.03 | 5,458 |
| 2024-01-17 | 837.00 | 851.00 | 827.00 | 836.00 | 22,537.20 | 7,328 |
| 2024-01-16 | 872.00 | 888.00 | 830.00 | 837.00 | 22,564.16 | 12,904 |
| 2024-01-15 | 832.00 | 1,000.00 | 801.00 | 870.00 | 23,453.78 | 140,207 |
| 2024-01-12 | 886.00 | 889.00 | 830.00 | 831.00 | 22,402.41 | 12,473 |
| 2024-01-11 | 852.00 | 929.00 | 852.00 | 886.00 | 23,885.12 | 25,025 |
| 2024-01-10 | 859.00 | 867.00 | 850.00 | 858.00 | 23,130.28 | 2,407 |
| 2024-01-09 | 846.00 | 879.00 | 846.00 | 858.00 | 23,130.28 | 3,562 |
| 2024-01-08 | 850.00 | 869.00 | 850.00 | 854.00 | 23,022.45 | 3,737 |
| 2024-01-05 | 877.00 | 877.00 | 845.00 | 860.00 | 23,184.20 | 2,869 |
| 2024-01-04 | 888.00 | 888.00 | 857.00 | 859.00 | 23,157.24 | 6,135 |
| 2024-01-03 | 880.00 | 895.00 | 873.00 | 888.00 | 23,939.03 | 4,636 |
| 2024-01-02 | 873.00 | 899.00 | 870.00 | 880.00 | 23,723.37 | 5,749 |
| 2023-12-28 | 850.00 | 873.00 | 820.00 | 873.00 | 23,534.66 | 7,054 |
| 2023-12-27 | 827.00 | 885.00 | 826.00 | 850.00 | 22,914.62 | 15,577 |
| 2023-12-26 | 834.00 | 838.00 | 819.00 | 830.00 | 22,375.45 | 5,459 |
| 2023-12-22 | 825.00 | 846.00 | 813.00 | 834.00 | 22,483.28 | 7,569 |
| 2023-12-21 | 826.00 | 833.00 | 811.00 | 831.00 | 22,402.41 | 12,418 |
| 2023-12-20 | 972.00 | 974.00 | 794.00 | 818.00 | 22,051.95 | 104,900 |
| 2023-12-19 | 980.00 | 992.00 | 980.00 | 982.00 | 26,473.12 | 3,722 |
| 2023-12-18 | 990.00 | 1,000.00 | 976.00 | 992.00 | 26,742.70 | 5,620 |
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.