Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 1,022.00 | 1,028.00 | 1,010.00 | 1,015.00 | 27,362.75 | 11,204 |
| 2023-03-23 | 1,028.00 | 1,038.00 | 1,009.00 | 1,016.00 | 27,389.71 | 16,084 |
| 2023-03-22 | 1,050.00 | 1,064.00 | 1,028.00 | 1,028.00 | 27,713.21 | 8,668 |
| 2023-03-21 | 1,063.00 | 1,069.00 | 1,037.00 | 1,037.00 | 27,955.83 | 17,876 |
| 2023-03-20 | 1,071.00 | 1,081.00 | 1,055.00 | 1,067.00 | 28,764.58 | 4,812 |
| 2023-03-17 | 1,069.00 | 1,090.00 | 1,050.00 | 1,071.00 | 28,872.42 | 7,495 |
| 2023-03-16 | 1,032.00 | 1,066.00 | 1,032.00 | 1,051.00 | 28,333.25 | 7,966 |
| 2023-03-15 | 1,076.00 | 1,095.00 | 1,054.00 | 1,054.00 | 28,414.12 | 7,812 |
| 2023-03-14 | 1,102.00 | 1,136.00 | 1,055.00 | 1,055.00 | 28,441.08 | 9,257 |
| 2023-03-13 | 1,110.00 | 1,140.00 | 1,083.00 | 1,107.00 | 29,842.92 | 12,854 |
| 2023-03-10 | 1,160.00 | 1,253.00 | 1,131.00 | 1,140.00 | 30,732.54 | 82,398 |
| 2023-03-09 | 1,182.00 | 1,238.00 | 1,150.00 | 1,160.00 | 31,271.71 | 10,923 |
| 2023-03-08 | 1,218.00 | 1,218.00 | 1,155.00 | 1,178.00 | 31,756.96 | 17,819 |
| 2023-03-07 | 1,340.00 | 1,370.00 | 1,208.00 | 1,208.00 | 32,565.71 | 89,817 |
| 2023-03-06 | 1,226.00 | 1,227.00 | 1,200.00 | 1,227.00 | 33,077.92 | 6,922 |
| 2023-03-03 | 1,227.00 | 1,242.00 | 1,223.00 | 1,226.00 | 33,050.96 | 4,357 |
| 2023-03-02 | 1,196.00 | 1,243.00 | 1,196.00 | 1,227.00 | 33,077.92 | 6,851 |
| 2023-02-28 | 1,200.00 | 1,216.00 | 1,188.00 | 1,188.00 | 32,026.55 | 9,269 |
| 2023-02-27 | 1,243.00 | 1,248.00 | 1,170.00 | 1,200.00 | 32,350.05 | 12,093 |
| 2023-02-24 | 1,257.00 | 1,281.00 | 1,241.00 | 1,243.00 | 33,509.26 | 10,623 |
| 2023-02-23 | 1,257.00 | 1,275.00 | 1,240.00 | 1,257.00 | 33,886.67 | 12,863 |
| 2023-02-22 | 1,355.00 | 1,356.00 | 1,260.00 | 1,270.00 | 34,237.13 | 44,268 |
| 2023-02-21 | 1,297.00 | 1,483.00 | 1,261.00 | 1,390.00 | 37,472.14 | 258,579 |
| 2023-02-20 | 1,277.00 | 1,350.00 | 1,156.00 | 1,245.00 | 33,563.17 | 37,916 |
| 2023-02-17 | 1,288.00 | 1,372.00 | 1,258.00 | 1,279.00 | 34,479.76 | 28,934 |
| 2023-02-16 | 1,280.00 | 1,320.00 | 1,279.00 | 1,296.00 | 34,938.05 | 27,988 |
| 2023-02-15 | 1,334.00 | 1,350.00 | 1,274.00 | 1,290.00 | 34,776.30 | 24,653 |
| 2023-02-14 | 1,419.00 | 1,440.00 | 1,343.00 | 1,353.00 | 36,474.68 | 34,600 |
| 2023-02-13 | 1,464.00 | 1,495.00 | 1,409.00 | 1,413.00 | 38,092.18 | 39,966 |
| 2023-02-10 | 1,551.00 | 1,564.00 | 1,410.00 | 1,470.00 | 39,628.81 | 70,346 |
| 2023-02-09 | 1,715.00 | 1,798.00 | 1,541.00 | 1,544.00 | 41,623.73 | 570,478 |
| 2023-02-08 | 1,428.00 | 1,518.00 | 1,370.00 | 1,518.00 | 40,922.81 | 186,720 |
| 2023-02-07 | 1,112.00 | 1,176.00 | 1,110.00 | 1,168.00 | 31,487.38 | 15,934 |
| 2023-02-06 | 1,156.00 | 1,156.00 | 1,110.00 | 1,110.00 | 29,923.79 | 8,753 |
| 2023-02-03 | 1,090.00 | 1,160.00 | 1,087.00 | 1,156.00 | 31,163.88 | 17,473 |
| 2023-02-02 | 1,041.00 | 1,106.00 | 1,041.00 | 1,093.00 | 29,465.50 | 10,072 |
| 2023-02-01 | 1,055.00 | 1,061.00 | 1,035.00 | 1,041.00 | 28,063.67 | 7,078 |
| 2023-01-31 | 1,047.00 | 1,059.00 | 1,026.00 | 1,048.00 | 28,252.37 | 5,108 |
| 2023-01-30 | 1,064.00 | 1,065.00 | 1,049.00 | 1,051.00 | 28,333.25 | 4,072 |
| 2023-01-27 | 1,057.00 | 1,081.00 | 1,049.00 | 1,058.00 | 28,521.96 | 7,112 |
| 2023-01-26 | 1,065.00 | 1,083.00 | 1,058.00 | 1,066.00 | 28,737.62 | 2,664 |
| 2023-01-25 | 1,077.00 | 1,098.00 | 1,060.00 | 1,065.00 | 28,710.67 | 6,232 |
| 2023-01-20 | 1,080.00 | 1,095.00 | 1,065.00 | 1,085.00 | 29,249.83 | 2,771 |
| 2023-01-19 | 1,070.00 | 1,095.00 | 1,065.00 | 1,085.00 | 29,249.83 | 2,855 |
| 2023-01-18 | 1,090.00 | 1,100.00 | 1,070.00 | 1,070.00 | 28,845.46 | 4,430 |
| 2023-01-17 | 1,120.00 | 1,135.00 | 1,090.00 | 1,105.00 | 29,789.00 | 5,897 |
| 2023-01-16 | 1,145.00 | 1,150.00 | 1,125.00 | 1,140.00 | 30,732.54 | 4,638 |
| 2023-01-13 | 1,120.00 | 1,140.00 | 1,115.00 | 1,130.00 | 30,462.96 | 6,522 |
| 2023-01-12 | 1,130.00 | 1,135.00 | 1,105.00 | 1,130.00 | 30,462.96 | 6,004 |
| 2023-01-11 | 1,100.00 | 1,140.00 | 1,100.00 | 1,135.00 | 30,597.75 | 7,174 |
| 2023-01-10 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 30,193.38 | 4,366 |
| 2023-01-09 | 1,110.00 | 1,135.00 | 1,100.00 | 1,115.00 | 30,058.58 | 7,965 |
| 2023-01-06 | 1,115.00 | 1,145.00 | 1,080.00 | 1,110.00 | 29,923.79 | 10,685 |
| 2023-01-05 | 1,170.00 | 1,175.00 | 1,075.00 | 1,120.00 | 30,193.38 | 27,450 |
| 2023-01-04 | 1,080.00 | 1,185.00 | 1,065.00 | 1,145.00 | 30,867.34 | 66,123 |
| 2023-01-03 | 954.00 | 1,235.00 | 954.00 | 1,075.00 | 28,980.25 | 311,280 |
| 2023-01-02 | 1,000.00 | 1,025.00 | 950.00 | 955.00 | 25,745.25 | 14,718 |
| 2022-12-29 | 1,025.00 | 1,060.00 | 1,000.00 | 1,015.00 | 27,362.75 | 5,979 |
| 2022-12-28 | 1,050.00 | 1,050.00 | 1,020.00 | 1,025.00 | 27,632.33 | 2,398 |
| 2022-12-27 | 1,040.00 | 1,070.00 | 1,040.00 | 1,050.00 | 28,306.29 | 2,530 |
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.