Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,330.00 | 1,380.00 | 1,315.00 | 1,345.00 | 36,259.01 | 4,742 |
| 2022-07-01 | 1,410.00 | 1,420.00 | 1,340.00 | 1,340.00 | 36,124.22 | 5,611 |
| 2022-06-30 | 1,445.00 | 1,445.00 | 1,380.00 | 1,400.00 | 37,741.72 | 5,208 |
| 2022-06-29 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 39,089.64 | 5,532 |
| 2022-06-28 | 1,470.00 | 1,490.00 | 1,420.00 | 1,450.00 | 39,089.64 | 4,033 |
| 2022-06-27 | 1,420.00 | 1,475.00 | 1,410.00 | 1,440.00 | 38,820.06 | 5,368 |
| 2022-06-24 | 1,330.00 | 1,435.00 | 1,330.00 | 1,415.00 | 38,146.10 | 7,056 |
| 2022-06-23 | 1,445.00 | 1,465.00 | 1,330.00 | 1,350.00 | 36,393.80 | 17,687 |
| 2022-06-22 | 1,540.00 | 1,540.00 | 1,445.00 | 1,445.00 | 38,954.85 | 7,772 |
| 2022-06-21 | 1,500.00 | 1,540.00 | 1,435.00 | 1,520.00 | 40,976.73 | 7,469 |
| 2022-06-20 | 1,620.00 | 1,635.00 | 1,485.00 | 1,485.00 | 40,033.18 | 9,272 |
| 2022-06-17 | 1,555.00 | 1,645.00 | 1,475.00 | 1,645.00 | 44,346.52 | 10,548 |
| 2022-06-16 | 1,625.00 | 1,665.00 | 1,570.00 | 1,570.00 | 42,324.64 | 6,920 |
| 2022-06-15 | 1,670.00 | 1,720.00 | 1,600.00 | 1,605.00 | 43,268.19 | 11,344 |
| 2022-06-14 | 1,760.00 | 1,790.00 | 1,675.00 | 1,695.00 | 45,694.44 | 12,616 |
| 2022-06-13 | 1,880.00 | 1,880.00 | 1,760.00 | 1,760.00 | 47,446.73 | 17,118 |
| 2022-06-10 | 1,910.00 | 1,910.00 | 1,880.00 | 1,880.00 | 50,681.74 | 4,481 |
| 2022-06-09 | 1,925.00 | 1,940.00 | 1,880.00 | 1,915.00 | 51,625.28 | 5,206 |
| 2022-06-08 | 1,935.00 | 1,965.00 | 1,910.00 | 1,925.00 | 51,894.87 | 3,295 |
| 2022-06-07 | 1,990.00 | 2,010.00 | 1,930.00 | 1,930.00 | 52,029.66 | 5,299 |
| 2022-06-03 | 2,035.00 | 2,050.00 | 2,000.00 | 2,010.00 | 54,186.33 | 2,779 |
| 2022-06-02 | 2,010.00 | 2,040.00 | 1,990.00 | 2,025.00 | 54,590.70 | 5,303 |
| 2022-05-31 | 1,970.00 | 2,020.00 | 1,965.00 | 2,015.00 | 54,321.12 | 4,710 |
| 2022-05-30 | 1,930.00 | 2,000.00 | 1,925.00 | 1,995.00 | 53,781.95 | 9,206 |
| 2022-05-27 | 1,935.00 | 1,935.00 | 1,905.00 | 1,920.00 | 51,760.07 | 5,811 |
| 2022-05-26 | 1,935.00 | 1,970.00 | 1,915.00 | 1,920.00 | 51,760.07 | 4,010 |
| 2022-05-25 | 1,935.00 | 1,955.00 | 1,905.00 | 1,925.00 | 51,894.87 | 2,542 |
| 2022-05-24 | 1,995.00 | 1,995.00 | 1,935.00 | 1,935.00 | 52,164.45 | 4,245 |
| 2022-05-23 | 1,960.00 | 1,985.00 | 1,920.00 | 1,985.00 | 53,512.37 | 3,925 |
| 2022-05-20 | 1,920.00 | 1,960.00 | 1,915.00 | 1,960.00 | 52,838.41 | 3,009 |
| 2022-05-19 | 1,975.00 | 1,975.00 | 1,895.00 | 1,915.00 | 51,625.28 | 8,015 |
| 2022-05-18 | 1,950.00 | 2,040.00 | 1,950.00 | 1,995.00 | 53,781.95 | 10,421 |
| 2022-05-17 | 1,940.00 | 1,970.00 | 1,900.00 | 1,960.00 | 52,838.41 | 3,509 |
| 2022-05-16 | 1,910.00 | 1,960.00 | 1,900.00 | 1,940.00 | 52,299.24 | 3,638 |
| 2022-05-13 | 1,880.00 | 1,940.00 | 1,880.00 | 1,930.00 | 52,029.66 | 7,908 |
| 2022-05-12 | 1,980.00 | 1,990.00 | 1,905.00 | 1,910.00 | 51,490.49 | 8,633 |
| 2022-05-11 | 2,005.00 | 2,030.00 | 1,955.00 | 2,000.00 | 53,916.74 | 5,257 |
| 2022-05-10 | 1,990.00 | 2,015.00 | 1,925.00 | 1,990.00 | 53,647.16 | 8,914 |
| 2022-05-09 | 2,035.00 | 2,065.00 | 2,010.00 | 2,020.00 | 54,455.91 | 8,434 |
| 2022-05-06 | 2,005.00 | 2,255.00 | 2,000.00 | 2,075.00 | 55,938.62 | 66,791 |
| 2022-05-04 | 2,050.00 | 2,065.00 | 2,015.00 | 2,040.00 | 54,995.08 | 4,617 |
| 2022-05-03 | 2,055.00 | 2,075.00 | 2,020.00 | 2,050.00 | 55,264.66 | 5,220 |
| 2022-05-02 | 2,040.00 | 2,075.00 | 2,020.00 | 2,055.00 | 55,399.45 | 4,450 |
| 2022-04-29 | 2,020.00 | 2,050.00 | 2,005.00 | 2,045.00 | 55,129.87 | 2,928 |
| 2022-04-28 | 2,060.00 | 2,060.00 | 2,005.00 | 2,020.00 | 54,455.91 | 6,049 |
| 2022-04-27 | 2,045.00 | 2,045.00 | 2,000.00 | 2,030.00 | 54,725.50 | 8,654 |
| 2022-04-26 | 2,075.00 | 2,085.00 | 2,055.00 | 2,070.00 | 55,803.83 | 3,350 |
| 2022-04-25 | 2,065.00 | 2,095.00 | 2,040.00 | 2,075.00 | 55,938.62 | 6,758 |
| 2022-04-22 | 2,135.00 | 2,135.00 | 2,060.00 | 2,100.00 | 56,612.58 | 5,200 |
| 2022-04-21 | 2,145.00 | 2,145.00 | 2,110.00 | 2,130.00 | 57,421.33 | 4,763 |
| 2022-04-20 | 2,130.00 | 2,145.00 | 2,125.00 | 2,140.00 | 57,690.92 | 4,184 |
| 2022-04-19 | 2,120.00 | 2,135.00 | 2,105.00 | 2,125.00 | 57,286.54 | 4,227 |
| 2022-04-18 | 2,160.00 | 2,160.00 | 2,105.00 | 2,120.00 | 57,151.75 | 8,953 |
| 2022-04-15 | 2,210.00 | 2,210.00 | 2,150.00 | 2,175.00 | 58,634.46 | 6,153 |
| 2022-04-14 | 2,235.00 | 2,265.00 | 2,205.00 | 2,210.00 | 59,578.00 | 3,207 |
| 2022-04-13 | 2,205.00 | 2,250.00 | 2,205.00 | 2,225.00 | 59,982.38 | 3,223 |
| 2022-04-12 | 2,205.00 | 2,250.00 | 2,180.00 | 2,205.00 | 59,443.21 | 4,028 |
| 2022-04-11 | 2,250.00 | 2,250.00 | 2,200.00 | 2,200.00 | 59,308.42 | 3,975 |
| 2022-04-08 | 2,300.00 | 2,300.00 | 2,235.00 | 2,250.00 | 60,656.34 | 4,725 |
| 2022-04-07 | 2,345.00 | 2,345.00 | 2,260.00 | 2,270.00 | 61,195.50 | 6,582 |
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.