Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 990.00 | 1,001.00 | 985.00 | 992.00 | 26,742.70 | 6,461 |
| 2023-12-14 | 1,012.00 | 1,014.00 | 991.00 | 994.00 | 26,796.62 | 6,754 |
| 2023-12-13 | 1,008.00 | 1,018.00 | 1,000.00 | 1,011.00 | 27,254.91 | 2,816 |
| 2023-12-12 | 1,005.00 | 1,019.00 | 980.00 | 1,012.00 | 27,281.87 | 5,737 |
| 2023-12-11 | 1,033.00 | 1,050.00 | 1,005.00 | 1,015.00 | 27,362.75 | 4,939 |
| 2023-12-08 | 1,035.00 | 1,036.00 | 1,007.00 | 1,033.00 | 27,848.00 | 9,089 |
| 2023-12-07 | 1,020.00 | 1,030.00 | 1,000.00 | 1,027.00 | 27,686.25 | 5,025 |
| 2023-12-06 | 1,041.00 | 1,042.00 | 1,001.00 | 1,020.00 | 27,497.54 | 6,671 |
| 2023-12-05 | 1,026.00 | 1,044.00 | 1,016.00 | 1,029.00 | 27,740.16 | 11,803 |
| 2023-12-04 | 1,011.00 | 1,047.00 | 1,007.00 | 1,026.00 | 27,659.29 | 15,015 |
| 2023-12-01 | 996.00 | 1,032.00 | 996.00 | 1,011.00 | 27,254.91 | 7,561 |
| 2023-11-30 | 996.00 | 1,019.00 | 990.00 | 1,012.00 | 27,281.87 | 8,040 |
| 2023-11-29 | 1,027.00 | 1,037.00 | 991.00 | 996.00 | 26,850.54 | 10,512 |
| 2023-11-28 | 1,020.00 | 1,044.00 | 1,000.00 | 1,039.00 | 28,009.75 | 14,576 |
| 2023-11-27 | 1,009.00 | 1,037.00 | 984.00 | 1,033.00 | 27,848.00 | 32,250 |
| 2023-11-24 | 1,073.00 | 1,073.00 | 969.00 | 994.00 | 26,796.62 | 103,068 |
| 2023-11-23 | 1,105.00 | 1,129.00 | 1,057.00 | 1,080.00 | 29,115.04 | 30,413 |
| 2023-11-22 | 1,105.00 | 1,180.00 | 1,033.00 | 1,180.00 | 31,810.88 | 59,534 |
| 2023-11-21 | 1,119.00 | 1,140.00 | 1,088.00 | 1,089.00 | 29,357.67 | 31,393 |
| 2023-11-20 | 1,200.00 | 1,200.00 | 1,111.00 | 1,116.00 | 30,085.54 | 22,418 |
| 2023-11-17 | 1,192.00 | 1,220.00 | 1,185.00 | 1,200.00 | 32,350.05 | 30,181 |
| 2023-11-16 | 1,175.00 | 1,181.00 | 1,160.00 | 1,181.00 | 31,837.84 | 27,590 |
| 2023-11-15 | 1,121.00 | 1,186.00 | 1,104.00 | 1,147.00 | 30,921.25 | 167,095 |
| 2023-11-14 | 986.00 | 1,238.00 | 977.00 | 1,131.00 | 30,489.92 | 663,221 |
| 2023-11-13 | 1,052.00 | 1,090.00 | 990.00 | 990.00 | 26,688.79 | 48,649 |
| 2023-11-10 | 915.00 | 1,130.00 | 883.00 | 1,052.00 | 28,360.21 | 396,922 |
| 2023-11-09 | 977.00 | 1,053.00 | 884.00 | 915.00 | 24,666.91 | 179,186 |
| 2023-11-08 | 754.00 | 977.00 | 751.00 | 977.00 | 26,338.33 | 428,036 |
| 2023-11-07 | 752.00 | 780.00 | 745.00 | 752.00 | 20,272.70 | 5,321 |
| 2023-11-06 | 711.00 | 762.00 | 707.00 | 752.00 | 20,272.70 | 12,239 |
| 2023-11-03 | 709.00 | 720.00 | 699.00 | 711.00 | 19,167.40 | 5,026 |
| 2023-11-02 | 690.00 | 706.00 | 686.00 | 706.00 | 19,032.61 | 2,441 |
| 2023-11-01 | 690.00 | 700.00 | 683.00 | 687.00 | 18,520.40 | 1,221 |
| 2023-10-31 | 706.00 | 708.00 | 675.00 | 689.00 | 18,574.32 | 4,448 |
| 2023-10-30 | 700.00 | 715.00 | 691.00 | 706.00 | 19,032.61 | 1,931 |
| 2023-10-27 | 675.00 | 697.00 | 675.00 | 695.00 | 18,736.07 | 2,735 |
| 2023-10-26 | 726.00 | 726.00 | 698.00 | 698.00 | 18,816.94 | 3,533 |
| 2023-10-25 | 681.00 | 736.00 | 681.00 | 726.00 | 19,571.78 | 6,140 |
| 2023-10-24 | 665.00 | 688.00 | 649.00 | 681.00 | 18,358.65 | 8,964 |
| 2023-10-23 | 678.00 | 690.00 | 661.00 | 661.00 | 17,819.48 | 4,676 |
| 2023-10-20 | 740.00 | 740.00 | 661.00 | 678.00 | 18,277.78 | 9,845 |
| 2023-10-19 | 755.00 | 755.00 | 720.00 | 720.00 | 19,410.03 | 5,333 |
| 2023-10-18 | 750.00 | 760.00 | 744.00 | 750.00 | 20,218.78 | 2,715 |
| 2023-10-17 | 745.00 | 757.00 | 745.00 | 750.00 | 20,218.78 | 2,503 |
| 2023-10-16 | 779.00 | 779.00 | 747.00 | 747.00 | 20,137.90 | 5,651 |
| 2023-10-13 | 778.00 | 778.00 | 764.00 | 774.00 | 20,865.78 | 3,274 |
| 2023-10-12 | 740.00 | 780.00 | 740.00 | 772.00 | 20,811.86 | 4,516 |
| 2023-10-11 | 732.00 | 752.00 | 732.00 | 749.00 | 20,191.82 | 7,629 |
| 2023-10-10 | 764.00 | 766.00 | 732.00 | 732.00 | 19,733.53 | 5,982 |
| 2023-10-06 | 758.00 | 758.00 | 744.00 | 751.00 | 20,245.74 | 1,897 |
| 2023-10-05 | 764.00 | 767.00 | 744.00 | 751.00 | 20,245.74 | 4,288 |
| 2023-10-04 | 811.00 | 811.00 | 763.00 | 764.00 | 20,596.20 | 4,412 |
| 2023-09-27 | 793.00 | 802.00 | 786.00 | 790.00 | 21,297.11 | 5,510 |
| 2023-09-26 | 808.00 | 813.00 | 797.00 | 802.00 | 21,620.61 | 3,175 |
| 2023-09-25 | 802.00 | 814.00 | 802.00 | 809.00 | 21,809.32 | 1,618 |
| 2023-09-22 | 814.00 | 814.00 | 808.00 | 808.00 | 21,782.36 | 3,010 |
| 2023-09-21 | 830.00 | 853.00 | 808.00 | 814.00 | 21,944.11 | 7,418 |
| 2023-09-20 | 844.00 | 851.00 | 830.00 | 830.00 | 22,375.45 | 6,363 |
| 2023-09-19 | 861.00 | 867.00 | 842.00 | 843.00 | 22,725.91 | 9,306 |
| 2023-09-18 | 870.00 | 875.00 | 860.00 | 868.00 | 23,399.87 | 4,902 |
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.