Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 1,159.00 | 1,168.00 | 1,110.00 | 1,162.00 | 31,325.63 | 5,423 |
| 2023-06-21 | 1,174.00 | 1,214.00 | 1,166.00 | 1,171.00 | 31,568.25 | 5,603 |
| 2023-06-20 | 1,182.00 | 1,201.00 | 1,171.00 | 1,174.00 | 31,649.13 | 3,446 |
| 2023-06-19 | 1,192.00 | 1,200.00 | 1,176.00 | 1,182.00 | 31,864.80 | 3,526 |
| 2023-06-16 | 1,177.00 | 1,194.00 | 1,173.00 | 1,192.00 | 32,134.38 | 6,761 |
| 2023-06-15 | 1,175.00 | 1,183.00 | 1,155.00 | 1,173.00 | 31,622.17 | 4,698 |
| 2023-06-14 | 1,200.00 | 1,200.00 | 1,156.00 | 1,178.00 | 31,756.96 | 6,508 |
| 2023-06-13 | 1,212.00 | 1,215.00 | 1,187.00 | 1,196.00 | 32,242.21 | 5,915 |
| 2023-06-12 | 1,214.00 | 1,214.00 | 1,197.00 | 1,205.00 | 32,484.84 | 8,295 |
| 2023-06-09 | 1,172.00 | 1,220.00 | 1,170.00 | 1,210.00 | 32,619.63 | 11,011 |
| 2023-06-08 | 1,171.00 | 1,199.00 | 1,163.00 | 1,177.00 | 31,730.00 | 6,097 |
| 2023-06-07 | 1,160.00 | 1,181.00 | 1,159.00 | 1,179.00 | 31,783.92 | 6,765 |
| 2023-06-05 | 1,200.00 | 1,200.00 | 1,151.00 | 1,169.00 | 31,514.34 | 11,959 |
| 2023-06-02 | 1,170.00 | 1,280.00 | 1,170.00 | 1,184.00 | 31,918.71 | 58,802 |
| 2023-06-01 | 1,139.00 | 1,182.00 | 1,137.00 | 1,179.00 | 31,783.92 | 15,493 |
| 2023-05-31 | 1,096.00 | 1,195.00 | 1,088.00 | 1,139.00 | 30,705.59 | 32,792 |
| 2023-05-30 | 1,093.00 | 1,095.00 | 1,084.00 | 1,092.00 | 29,438.54 | 4,760 |
| 2023-05-26 | 1,084.00 | 1,101.00 | 1,080.00 | 1,089.00 | 29,357.67 | 4,238 |
| 2023-05-25 | 1,092.00 | 1,097.00 | 1,081.00 | 1,084.00 | 29,222.88 | 4,876 |
| 2023-05-24 | 1,098.00 | 1,098.00 | 1,082.00 | 1,092.00 | 29,438.54 | 4,105 |
| 2023-05-23 | 1,089.00 | 1,110.00 | 1,080.00 | 1,098.00 | 29,600.29 | 9,544 |
| 2023-05-22 | 1,064.00 | 1,094.00 | 1,064.00 | 1,089.00 | 29,357.67 | 6,167 |
| 2023-05-19 | 1,076.00 | 1,076.00 | 1,060.00 | 1,064.00 | 28,683.71 | 4,112 |
| 2023-05-18 | 1,067.00 | 1,081.00 | 1,057.00 | 1,067.00 | 28,764.58 | 3,196 |
| 2023-05-17 | 1,041.00 | 1,064.00 | 1,039.00 | 1,057.00 | 28,495.00 | 3,775 |
| 2023-05-16 | 1,042.00 | 1,057.00 | 1,042.00 | 1,049.00 | 28,279.33 | 4,675 |
| 2023-05-15 | 1,060.00 | 1,070.00 | 1,040.00 | 1,055.00 | 28,441.08 | 4,716 |
| 2023-05-12 | 1,085.00 | 1,085.00 | 1,061.00 | 1,069.00 | 28,818.50 | 4,908 |
| 2023-05-11 | 1,100.00 | 1,100.00 | 1,082.00 | 1,090.00 | 29,384.63 | 3,528 |
| 2023-05-10 | 1,097.00 | 1,126.00 | 1,087.00 | 1,096.00 | 29,546.38 | 7,473 |
| 2023-05-09 | 1,084.00 | 1,097.00 | 1,073.00 | 1,097.00 | 29,573.33 | 10,011 |
| 2023-05-08 | 1,089.00 | 1,101.00 | 1,081.00 | 1,091.00 | 29,411.58 | 3,923 |
| 2023-05-04 | 1,077.00 | 1,104.00 | 1,060.00 | 1,097.00 | 29,573.33 | 5,589 |
| 2023-05-03 | 1,078.00 | 1,083.00 | 1,072.00 | 1,079.00 | 29,088.08 | 3,719 |
| 2023-05-02 | 1,071.00 | 1,086.00 | 1,060.00 | 1,079.00 | 29,088.08 | 5,739 |
| 2023-04-28 | 1,110.00 | 1,110.00 | 1,057.00 | 1,061.00 | 28,602.83 | 9,935 |
| 2023-04-27 | 1,070.00 | 1,088.00 | 1,046.00 | 1,070.00 | 28,845.46 | 8,732 |
| 2023-04-26 | 1,063.00 | 1,094.00 | 1,049.00 | 1,068.00 | 28,791.54 | 8,605 |
| 2023-04-25 | 1,104.00 | 1,112.00 | 1,050.00 | 1,074.00 | 28,953.29 | 14,033 |
| 2023-04-24 | 1,144.00 | 1,144.00 | 1,109.00 | 1,114.00 | 30,031.63 | 15,878 |
| 2023-04-21 | 1,175.00 | 1,175.00 | 1,130.00 | 1,149.00 | 30,975.17 | 18,905 |
| 2023-04-20 | 1,219.00 | 1,219.00 | 1,156.00 | 1,180.00 | 31,810.88 | 24,205 |
| 2023-04-19 | 1,212.00 | 1,223.00 | 1,169.00 | 1,223.00 | 32,970.09 | 27,275 |
| 2023-04-18 | 1,148.00 | 1,238.00 | 1,144.00 | 1,212.00 | 32,673.55 | 93,760 |
| 2023-04-17 | 1,173.00 | 1,173.00 | 1,141.00 | 1,148.00 | 30,948.21 | 17,557 |
| 2023-04-14 | 1,164.00 | 1,184.00 | 1,149.00 | 1,157.00 | 31,190.84 | 33,551 |
| 2023-04-13 | 1,268.00 | 1,268.00 | 1,145.00 | 1,160.00 | 31,271.71 | 106,124 |
| 2023-04-12 | 1,181.00 | 1,380.00 | 1,153.00 | 1,272.00 | 34,291.05 | 355,756 |
| 2023-04-11 | 1,153.00 | 1,261.00 | 1,140.00 | 1,183.00 | 31,891.75 | 451,880 |
| 2023-04-10 | 1,070.00 | 1,123.00 | 1,066.00 | 1,095.00 | 29,519.42 | 15,776 |
| 2023-04-07 | 1,091.00 | 1,097.00 | 1,070.00 | 1,081.00 | 29,142.00 | 6,243 |
| 2023-04-06 | 1,098.00 | 1,110.00 | 1,072.00 | 1,086.00 | 29,276.79 | 4,824 |
| 2023-04-05 | 1,095.00 | 1,125.00 | 1,085.00 | 1,110.00 | 29,923.79 | 10,420 |
| 2023-04-04 | 1,045.00 | 1,099.00 | 1,045.00 | 1,093.00 | 29,465.50 | 15,294 |
| 2023-04-03 | 1,058.00 | 1,064.00 | 1,045.00 | 1,053.00 | 28,387.17 | 6,786 |
| 2023-03-31 | 1,071.00 | 1,091.00 | 1,012.00 | 1,065.00 | 28,710.67 | 11,807 |
| 2023-03-30 | 1,072.00 | 1,084.00 | 1,064.00 | 1,076.00 | 29,007.21 | 9,596 |
| 2023-03-29 | 1,120.00 | 1,156.00 | 1,078.00 | 1,084.00 | 29,222.88 | 36,810 |
| 2023-03-28 | 1,100.00 | 1,109.00 | 1,075.00 | 1,095.00 | 29,519.42 | 18,600 |
| 2023-03-27 | 1,016.00 | 1,104.00 | 1,016.00 | 1,103.00 | 29,735.08 | 32,116 |
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.