Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 871.00 | 876.00 | 866.00 | 866.00 | 23,345.95 | 8,175 |
| 2023-09-14 | 883.00 | 883.00 | 867.00 | 871.00 | 23,480.74 | 5,427 |
| 2023-09-13 | 886.00 | 886.00 | 871.00 | 877.00 | 23,642.49 | 4,292 |
| 2023-09-12 | 883.00 | 893.00 | 880.00 | 886.00 | 23,885.12 | 4,403 |
| 2023-09-11 | 889.00 | 895.00 | 883.00 | 885.00 | 23,858.16 | 3,387 |
| 2023-09-08 | 889.00 | 900.00 | 885.00 | 894.00 | 24,100.78 | 3,766 |
| 2023-09-07 | 905.00 | 911.00 | 890.00 | 900.00 | 24,262.53 | 3,276 |
| 2023-09-06 | 884.00 | 917.00 | 884.00 | 909.00 | 24,505.16 | 5,867 |
| 2023-09-05 | 891.00 | 900.00 | 882.00 | 894.00 | 24,100.78 | 3,792 |
| 2023-09-04 | 894.00 | 899.00 | 883.00 | 893.00 | 24,073.83 | 2,645 |
| 2023-09-01 | 890.00 | 918.00 | 889.00 | 894.00 | 24,100.78 | 3,741 |
| 2023-08-31 | 902.00 | 906.00 | 890.00 | 890.00 | 23,992.95 | 3,090 |
| 2023-08-30 | 886.00 | 907.00 | 886.00 | 902.00 | 24,316.45 | 5,848 |
| 2023-08-29 | 891.00 | 893.00 | 876.00 | 890.00 | 23,992.95 | 4,648 |
| 2023-08-28 | 920.00 | 920.00 | 875.00 | 890.00 | 23,992.95 | 3,408 |
| 2023-08-25 | 875.00 | 895.00 | 871.00 | 875.00 | 23,588.58 | 3,230 |
| 2023-08-24 | 889.00 | 889.00 | 869.00 | 879.00 | 23,696.41 | 8,073 |
| 2023-08-23 | 878.00 | 880.00 | 871.00 | 880.00 | 23,723.37 | 6,321 |
| 2023-08-22 | 880.00 | 910.00 | 877.00 | 878.00 | 23,669.45 | 4,390 |
| 2023-08-21 | 890.00 | 904.00 | 879.00 | 890.00 | 23,992.95 | 2,410 |
| 2023-08-18 | 894.00 | 898.00 | 875.00 | 883.00 | 23,804.24 | 7,320 |
| 2023-08-17 | 907.00 | 925.00 | 892.00 | 894.00 | 24,100.78 | 6,077 |
| 2023-08-16 | 936.00 | 936.00 | 907.00 | 907.00 | 24,451.24 | 3,811 |
| 2023-08-14 | 936.00 | 953.00 | 930.00 | 936.00 | 25,233.04 | 5,385 |
| 2023-08-11 | 917.00 | 950.00 | 916.00 | 936.00 | 25,233.04 | 4,815 |
| 2023-08-10 | 929.00 | 929.00 | 915.00 | 920.00 | 24,801.70 | 2,903 |
| 2023-08-09 | 906.00 | 929.00 | 896.00 | 929.00 | 25,044.33 | 5,492 |
| 2023-08-08 | 902.00 | 910.00 | 895.00 | 906.00 | 24,424.28 | 5,209 |
| 2023-08-07 | 923.00 | 923.00 | 861.00 | 911.00 | 24,559.08 | 5,258 |
| 2023-08-04 | 929.00 | 971.00 | 910.00 | 923.00 | 24,882.58 | 13,899 |
| 2023-08-03 | 889.00 | 923.00 | 877.00 | 920.00 | 24,801.70 | 11,724 |
| 2023-08-02 | 906.00 | 908.00 | 888.00 | 889.00 | 23,965.99 | 8,327 |
| 2023-08-01 | 913.00 | 923.00 | 890.00 | 903.00 | 24,343.41 | 20,578 |
| 2023-07-31 | 920.00 | 936.00 | 860.00 | 913.00 | 24,612.99 | 5,407 |
| 2023-07-28 | 911.00 | 933.00 | 910.00 | 914.00 | 24,639.95 | 4,102 |
| 2023-07-27 | 922.00 | 947.00 | 888.00 | 911.00 | 24,559.08 | 7,553 |
| 2023-07-26 | 994.00 | 994.00 | 870.00 | 902.00 | 24,316.45 | 38,532 |
| 2023-07-25 | 995.00 | 1,000.00 | 980.00 | 994.00 | 26,796.62 | 11,211 |
| 2023-07-24 | 1,024.00 | 1,024.00 | 991.00 | 999.00 | 26,931.41 | 10,703 |
| 2023-07-21 | 977.00 | 1,050.00 | 977.00 | 1,024.00 | 27,605.37 | 17,565 |
| 2023-07-20 | 1,059.00 | 1,059.00 | 1,031.00 | 1,040.00 | 28,036.71 | 3,701 |
| 2023-07-19 | 1,042.00 | 1,059.00 | 1,028.00 | 1,042.00 | 28,090.62 | 11,186 |
| 2023-07-18 | 1,063.00 | 1,064.00 | 1,039.00 | 1,051.00 | 28,333.25 | 9,607 |
| 2023-07-17 | 1,075.00 | 1,075.00 | 1,059.00 | 1,062.00 | 28,629.79 | 4,720 |
| 2023-07-14 | 1,071.00 | 1,075.00 | 1,058.00 | 1,073.00 | 28,926.33 | 4,397 |
| 2023-07-13 | 1,065.00 | 1,092.00 | 1,060.00 | 1,071.00 | 28,872.42 | 7,187 |
| 2023-07-12 | 1,079.00 | 1,085.00 | 1,058.00 | 1,061.00 | 28,602.83 | 6,376 |
| 2023-07-11 | 1,085.00 | 1,094.00 | 1,065.00 | 1,079.00 | 29,088.08 | 3,525 |
| 2023-07-10 | 1,072.00 | 1,100.00 | 1,060.00 | 1,078.00 | 29,061.12 | 4,307 |
| 2023-07-07 | 1,101.00 | 1,105.00 | 1,071.00 | 1,075.00 | 28,980.25 | 6,338 |
| 2023-07-06 | 1,147.00 | 1,147.00 | 1,100.00 | 1,109.00 | 29,896.83 | 6,931 |
| 2023-07-05 | 1,171.00 | 1,171.00 | 1,147.00 | 1,150.00 | 31,002.13 | 3,976 |
| 2023-07-04 | 1,174.00 | 1,174.00 | 1,153.00 | 1,165.00 | 31,406.50 | 2,321 |
| 2023-07-03 | 1,152.00 | 1,172.00 | 1,152.00 | 1,159.00 | 31,244.75 | 3,532 |
| 2023-06-30 | 1,168.00 | 1,178.00 | 1,139.00 | 1,158.00 | 31,217.79 | 2,346 |
| 2023-06-29 | 1,184.00 | 1,192.00 | 1,163.00 | 1,169.00 | 31,514.34 | 3,505 |
| 2023-06-28 | 1,181.00 | 1,194.00 | 1,170.00 | 1,185.00 | 31,945.67 | 8,379 |
| 2023-06-27 | 1,176.00 | 1,196.00 | 1,165.00 | 1,181.00 | 31,837.84 | 6,633 |
| 2023-06-26 | 1,150.00 | 1,176.00 | 1,146.00 | 1,170.00 | 31,541.30 | 2,687 |
| 2023-06-23 | 1,150.00 | 1,168.00 | 1,145.00 | 1,156.00 | 31,163.88 | 2,585 |
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.