Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 1,105.00 | 1,105.00 | 1,065.00 | 1,070.00 | 28,845.46 | 5,763 |
| 2022-09-28 | 1,080.00 | 1,135.00 | 1,010.00 | 1,070.00 | 28,845.46 | 12,632 |
| 2022-09-27 | 1,120.00 | 1,165.00 | 1,060.00 | 1,090.00 | 29,384.63 | 11,326 |
| 2022-09-26 | 1,180.00 | 1,225.00 | 1,150.00 | 1,150.00 | 31,002.13 | 9,819 |
| 2022-09-23 | 1,220.00 | 1,255.00 | 1,205.00 | 1,240.00 | 33,428.38 | 6,680 |
| 2022-09-22 | 1,260.00 | 1,275.00 | 1,220.00 | 1,240.00 | 33,428.38 | 3,909 |
| 2022-09-21 | 1,240.00 | 1,275.00 | 1,235.00 | 1,275.00 | 34,371.92 | 5,107 |
| 2022-09-20 | 1,235.00 | 1,265.00 | 1,235.00 | 1,265.00 | 34,102.34 | 2,969 |
| 2022-09-19 | 1,300.00 | 1,300.00 | 1,235.00 | 1,245.00 | 33,563.17 | 4,614 |
| 2022-09-16 | 1,280.00 | 1,355.00 | 1,250.00 | 1,290.00 | 34,776.30 | 10,212 |
| 2022-09-15 | 1,320.00 | 1,335.00 | 1,280.00 | 1,300.00 | 35,045.88 | 4,690 |
| 2022-09-14 | 1,265.00 | 1,385.00 | 1,240.00 | 1,325.00 | 35,719.84 | 14,409 |
| 2022-09-13 | 1,250.00 | 1,305.00 | 1,250.00 | 1,295.00 | 34,911.09 | 4,191 |
| 2022-09-08 | 1,245.00 | 1,275.00 | 1,220.00 | 1,260.00 | 33,967.55 | 3,750 |
| 2022-09-07 | 1,285.00 | 1,285.00 | 1,225.00 | 1,240.00 | 33,428.38 | 3,051 |
| 2022-09-06 | 1,265.00 | 1,305.00 | 1,250.00 | 1,285.00 | 34,641.51 | 5,936 |
| 2022-09-05 | 1,335.00 | 1,345.00 | 1,245.00 | 1,265.00 | 34,102.34 | 11,277 |
| 2022-09-02 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 35,989.43 | 4,480 |
| 2022-09-01 | 1,335.00 | 1,345.00 | 1,320.00 | 1,330.00 | 35,854.63 | 3,346 |
| 2022-08-31 | 1,340.00 | 1,360.00 | 1,325.00 | 1,340.00 | 36,124.22 | 4,192 |
| 2022-08-30 | 1,335.00 | 1,345.00 | 1,330.00 | 1,345.00 | 36,259.01 | 3,094 |
| 2022-08-29 | 1,375.00 | 1,375.00 | 1,325.00 | 1,340.00 | 36,124.22 | 7,142 |
| 2022-08-26 | 1,370.00 | 1,410.00 | 1,370.00 | 1,390.00 | 37,472.14 | 3,940 |
| 2022-08-25 | 1,345.00 | 1,385.00 | 1,345.00 | 1,380.00 | 37,202.55 | 4,491 |
| 2022-08-24 | 1,370.00 | 1,390.00 | 1,315.00 | 1,335.00 | 35,989.43 | 10,500 |
| 2022-08-23 | 1,395.00 | 1,410.00 | 1,355.00 | 1,355.00 | 36,528.59 | 8,547 |
| 2022-08-22 | 1,450.00 | 1,450.00 | 1,395.00 | 1,410.00 | 38,011.30 | 5,473 |
| 2022-08-19 | 1,430.00 | 1,460.00 | 1,430.00 | 1,440.00 | 38,820.06 | 5,956 |
| 2022-08-18 | 1,480.00 | 1,480.00 | 1,430.00 | 1,445.00 | 38,954.85 | 6,929 |
| 2022-08-17 | 1,530.00 | 1,530.00 | 1,480.00 | 1,495.00 | 40,302.77 | 8,140 |
| 2022-08-16 | 1,535.00 | 1,550.00 | 1,515.00 | 1,535.00 | 41,381.10 | 5,651 |
| 2022-08-12 | 1,480.00 | 1,550.00 | 1,480.00 | 1,535.00 | 41,381.10 | 6,424 |
| 2022-08-11 | 1,500.00 | 1,520.00 | 1,485.00 | 1,500.00 | 40,437.56 | 4,737 |
| 2022-08-10 | 1,615.00 | 1,620.00 | 1,485.00 | 1,485.00 | 40,033.18 | 20,560 |
| 2022-08-09 | 1,550.00 | 1,585.00 | 1,520.00 | 1,585.00 | 42,729.02 | 10,306 |
| 2022-08-08 | 1,550.00 | 1,560.00 | 1,525.00 | 1,550.00 | 41,785.48 | 4,206 |
| 2022-08-05 | 1,500.00 | 1,555.00 | 1,495.00 | 1,545.00 | 41,650.68 | 5,777 |
| 2022-08-04 | 1,450.00 | 1,575.00 | 1,440.00 | 1,525.00 | 41,111.52 | 21,231 |
| 2022-08-03 | 1,460.00 | 1,485.00 | 1,425.00 | 1,445.00 | 38,954.85 | 8,598 |
| 2022-08-02 | 1,470.00 | 1,470.00 | 1,425.00 | 1,435.00 | 38,685.26 | 5,267 |
| 2022-08-01 | 1,470.00 | 1,495.00 | 1,455.00 | 1,465.00 | 39,494.01 | 4,035 |
| 2022-07-29 | 1,460.00 | 1,475.00 | 1,450.00 | 1,470.00 | 39,628.81 | 4,492 |
| 2022-07-28 | 1,480.00 | 1,495.00 | 1,455.00 | 1,455.00 | 39,224.43 | 5,027 |
| 2022-07-27 | 1,480.00 | 1,495.00 | 1,445.00 | 1,480.00 | 39,898.39 | 3,074 |
| 2022-07-26 | 1,485.00 | 1,485.00 | 1,445.00 | 1,480.00 | 39,898.39 | 6,354 |
| 2022-07-25 | 1,540.00 | 1,540.00 | 1,445.00 | 1,480.00 | 39,898.39 | 8,885 |
| 2022-07-22 | 1,590.00 | 1,630.00 | 1,535.00 | 1,550.00 | 41,785.48 | 8,180 |
| 2022-07-21 | 1,510.00 | 1,620.00 | 1,495.00 | 1,595.00 | 42,998.60 | 17,834 |
| 2022-07-20 | 1,505.00 | 1,520.00 | 1,495.00 | 1,505.00 | 40,572.35 | 6,095 |
| 2022-07-19 | 1,505.00 | 1,510.00 | 1,480.00 | 1,500.00 | 40,437.56 | 8,315 |
| 2022-07-18 | 1,500.00 | 1,525.00 | 1,490.00 | 1,505.00 | 40,572.35 | 10,940 |
| 2022-07-15 | 1,505.00 | 1,515.00 | 1,470.00 | 1,500.00 | 40,437.56 | 9,919 |
| 2022-07-14 | 1,435.00 | 1,515.00 | 1,435.00 | 1,505.00 | 40,572.35 | 22,746 |
| 2022-07-13 | 1,720.00 | 1,735.00 | 1,450.00 | 1,500.00 | 40,437.56 | 45,022 |
| 2022-07-12 | 1,640.00 | 1,735.00 | 1,615.00 | 1,715.00 | 46,233.61 | 11,239 |
| 2022-07-11 | 1,590.00 | 1,730.00 | 1,580.00 | 1,645.00 | 44,346.52 | 29,548 |
| 2022-07-08 | 1,545.00 | 1,580.00 | 1,520.00 | 1,540.00 | 41,515.89 | 4,261 |
| 2022-07-07 | 1,545.00 | 1,605.00 | 1,500.00 | 1,530.00 | 41,246.31 | 9,685 |
| 2022-07-06 | 1,445.00 | 1,560.00 | 1,430.00 | 1,520.00 | 40,976.73 | 18,112 |
| 2022-07-05 | 1,365.00 | 1,430.00 | 1,365.00 | 1,420.00 | 38,280.89 | 4,180 |
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.