Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 1,045.00 | 1,065.00 | 1,040.00 | 1,050.00 | 28,306.29 | 3,107 |
| 2022-12-23 | 1,100.00 | 1,100.00 | 1,040.00 | 1,055.00 | 28,441.08 | 3,828 |
| 2022-12-22 | 1,125.00 | 1,125.00 | 1,060.00 | 1,100.00 | 29,654.21 | 4,834 |
| 2022-12-21 | 1,155.00 | 1,165.00 | 1,100.00 | 1,100.00 | 29,654.21 | 3,801 |
| 2022-12-20 | 1,185.00 | 1,185.00 | 1,130.00 | 1,155.00 | 31,136.92 | 3,489 |
| 2022-12-19 | 1,205.00 | 1,220.00 | 1,175.00 | 1,185.00 | 31,945.67 | 3,388 |
| 2022-12-16 | 1,220.00 | 1,235.00 | 1,180.00 | 1,200.00 | 32,350.05 | 5,774 |
| 2022-12-15 | 1,205.00 | 1,250.00 | 1,200.00 | 1,225.00 | 33,024.01 | 8,569 |
| 2022-12-14 | 1,205.00 | 1,235.00 | 1,190.00 | 1,215.00 | 32,754.42 | 8,515 |
| 2022-12-13 | 1,145.00 | 1,210.00 | 1,145.00 | 1,200.00 | 32,350.05 | 10,733 |
| 2022-12-12 | 1,120.00 | 1,180.00 | 1,115.00 | 1,160.00 | 31,271.71 | 7,608 |
| 2022-12-09 | 1,120.00 | 1,135.00 | 1,080.00 | 1,115.00 | 30,058.58 | 3,277 |
| 2022-12-08 | 1,115.00 | 1,160.00 | 1,105.00 | 1,105.00 | 29,789.00 | 3,623 |
| 2022-12-07 | 1,110.00 | 1,120.00 | 1,090.00 | 1,115.00 | 30,058.58 | 2,682 |
| 2022-12-06 | 1,125.00 | 1,150.00 | 1,115.00 | 1,115.00 | 30,058.58 | 2,270 |
| 2022-12-05 | 1,160.00 | 1,165.00 | 1,145.00 | 1,155.00 | 31,136.92 | 1,352 |
| 2022-12-02 | 1,170.00 | 1,175.00 | 1,145.00 | 1,160.00 | 31,271.71 | 2,153 |
| 2022-12-01 | 1,175.00 | 1,185.00 | 1,150.00 | 1,170.00 | 31,541.30 | 3,278 |
| 2022-11-30 | 1,140.00 | 1,175.00 | 1,125.00 | 1,165.00 | 31,406.50 | 4,825 |
| 2022-11-29 | 1,100.00 | 1,130.00 | 1,080.00 | 1,125.00 | 30,328.17 | 3,983 |
| 2022-11-28 | 1,185.00 | 1,185.00 | 1,105.00 | 1,110.00 | 29,923.79 | 7,562 |
| 2022-11-25 | 1,180.00 | 1,195.00 | 1,160.00 | 1,190.00 | 32,080.46 | 2,521 |
| 2022-11-24 | 1,150.00 | 1,200.00 | 1,150.00 | 1,175.00 | 31,676.09 | 5,301 |
| 2022-11-23 | 1,185.00 | 1,200.00 | 1,150.00 | 1,165.00 | 31,406.50 | 7,012 |
| 2022-11-22 | 1,220.00 | 1,230.00 | 1,180.00 | 1,180.00 | 31,810.88 | 8,420 |
| 2022-11-21 | 1,295.00 | 1,420.00 | 1,220.00 | 1,220.00 | 32,889.21 | 108,478 |
| 2022-11-18 | 1,285.00 | 1,300.00 | 1,215.00 | 1,295.00 | 34,911.09 | 28,097 |
| 2022-11-17 | 1,130.00 | 1,390.00 | 1,120.00 | 1,270.00 | 34,237.13 | 148,582 |
| 2022-11-16 | 1,140.00 | 1,145.00 | 1,115.00 | 1,130.00 | 30,462.96 | 4,137 |
| 2022-11-15 | 1,110.00 | 1,140.00 | 1,105.00 | 1,135.00 | 30,597.75 | 6,266 |
| 2022-11-14 | 1,105.00 | 1,135.00 | 1,105.00 | 1,110.00 | 29,923.79 | 4,970 |
| 2022-11-11 | 1,135.00 | 1,135.00 | 1,095.00 | 1,100.00 | 29,654.21 | 5,691 |
| 2022-11-10 | 1,080.00 | 1,095.00 | 1,050.00 | 1,085.00 | 29,249.83 | 2,158 |
| 2022-11-09 | 1,095.00 | 1,100.00 | 1,080.00 | 1,095.00 | 29,519.42 | 3,731 |
| 2022-11-08 | 1,050.00 | 1,085.00 | 1,050.00 | 1,080.00 | 29,115.04 | 3,405 |
| 2022-11-07 | 1,035.00 | 1,055.00 | 1,020.00 | 1,040.00 | 28,036.71 | 3,160 |
| 2022-11-04 | 1,025.00 | 1,030.00 | 995.00 | 1,030.00 | 27,767.12 | 4,594 |
| 2022-11-03 | 1,035.00 | 1,035.00 | 1,010.00 | 1,030.00 | 27,767.12 | 3,174 |
| 2022-11-02 | 1,075.00 | 1,075.00 | 1,015.00 | 1,040.00 | 28,036.71 | 3,187 |
| 2022-11-01 | 1,060.00 | 1,065.00 | 1,035.00 | 1,065.00 | 28,710.67 | 3,785 |
| 2022-10-31 | 1,095.00 | 1,095.00 | 1,050.00 | 1,060.00 | 28,575.87 | 2,181 |
| 2022-10-28 | 1,085.00 | 1,105.00 | 1,050.00 | 1,060.00 | 28,575.87 | 2,728 |
| 2022-10-27 | 1,060.00 | 1,105.00 | 1,060.00 | 1,085.00 | 29,249.83 | 3,861 |
| 2022-10-26 | 1,065.00 | 1,100.00 | 1,055.00 | 1,085.00 | 29,249.83 | 4,298 |
| 2022-10-25 | 1,070.00 | 1,095.00 | 1,040.00 | 1,065.00 | 28,710.67 | 3,029 |
| 2022-10-24 | 1,090.00 | 1,120.00 | 1,055.00 | 1,070.00 | 28,845.46 | 3,730 |
| 2022-10-21 | 1,065.00 | 1,095.00 | 1,040.00 | 1,080.00 | 29,115.04 | 3,312 |
| 2022-10-20 | 1,105.00 | 1,125.00 | 1,075.00 | 1,080.00 | 29,115.04 | 5,604 |
| 2022-10-19 | 1,070.00 | 1,180.00 | 1,065.00 | 1,085.00 | 29,249.83 | 39,130 |
| 2022-10-18 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 28,845.46 | 3,932 |
| 2022-10-17 | 1,010.00 | 1,045.00 | 1,000.00 | 1,040.00 | 28,036.71 | 2,249 |
| 2022-10-14 | 972.00 | 1,040.00 | 972.00 | 1,025.00 | 27,632.33 | 7,450 |
| 2022-10-13 | 1,025.00 | 1,025.00 | 960.00 | 970.00 | 26,149.62 | 11,839 |
| 2022-10-12 | 1,035.00 | 1,040.00 | 1,005.00 | 1,025.00 | 27,632.33 | 3,506 |
| 2022-10-11 | 1,100.00 | 1,100.00 | 1,020.00 | 1,040.00 | 28,036.71 | 9,727 |
| 2022-10-07 | 1,120.00 | 1,140.00 | 1,095.00 | 1,135.00 | 30,597.75 | 6,114 |
| 2022-10-06 | 1,060.00 | 1,205.00 | 1,060.00 | 1,135.00 | 30,597.75 | 32,241 |
| 2022-10-05 | 1,120.00 | 1,135.00 | 1,050.00 | 1,065.00 | 28,710.67 | 5,508 |
| 2022-10-04 | 1,080.00 | 1,115.00 | 1,075.00 | 1,100.00 | 29,654.21 | 5,991 |
| 2022-09-30 | 1,070.00 | 1,075.00 | 1,035.00 | 1,075.00 | 28,980.25 | 6,224 |
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.