See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 200230.KQ stock page

Telcon Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-062,385.002,385.002,330.002,345.0063,217.387,571
2022-04-052,430.002,440.002,370.002,390.0064,430.517,378
2022-04-042,380.002,420.002,335.002,410.0064,969.688,590
2022-04-012,360.002,405.002,355.002,365.0063,756.557,182
2022-03-312,400.002,425.002,360.002,410.0064,969.6811,020
2022-03-302,405.002,425.002,350.002,400.0064,700.0915,525
2022-03-292,290.002,495.002,255.002,400.0064,700.0988,462
2022-03-282,330.002,335.002,260.002,275.0061,330.307,171
2022-03-252,345.002,345.002,300.002,325.0062,678.216,807
2022-03-242,305.002,400.002,275.002,345.0063,217.3822,766
2022-03-232,280.002,305.002,255.002,265.0061,060.719,507
2022-03-222,270.002,310.002,245.002,280.0061,465.096,645
2022-03-212,255.002,285.002,235.002,265.0061,060.715,828
2022-03-182,280.002,355.002,245.002,245.0060,521.5413,384
2022-03-172,240.002,380.002,220.002,275.0061,330.3029,287
2022-03-162,135.002,185.002,135.002,160.0058,230.084,350
2022-03-152,120.002,160.002,100.002,135.0057,556.124,396
2022-03-142,300.002,300.002,115.002,120.0057,151.7517,079
2022-03-112,185.002,390.002,180.002,300.0062,004.2627,123
2022-03-102,180.002,235.002,180.002,190.0059,038.834,033
2022-03-082,160.002,200.002,110.002,160.0058,230.084,882
2022-03-072,205.002,220.002,140.002,185.0058,904.046,952
2022-03-042,240.002,240.002,190.002,220.0059,847.594,945
2022-03-032,210.002,250.002,205.002,235.0060,251.964,523
2022-03-022,185.002,295.002,180.002,205.0059,443.2114,492
2022-02-282,100.002,180.002,090.002,170.0058,499.674,696
2022-02-252,055.002,135.002,055.002,100.0056,612.586,527
2022-02-242,160.002,175.002,035.002,045.0055,129.8711,558
2022-02-232,160.002,200.002,155.002,165.0058,364.883,101
2022-02-222,195.002,230.002,160.002,175.0058,634.466,658
2022-02-212,225.002,250.002,160.002,245.0060,521.545,957
2022-02-182,160.002,235.002,155.002,230.0060,117.175,496
2022-02-172,205.002,255.002,170.002,210.0059,578.007,349
2022-02-162,075.002,210.002,075.002,210.0059,578.008,371
2022-02-152,100.002,130.002,040.002,065.0055,669.046,635
2022-02-142,145.002,175.002,085.002,100.0056,612.5810,026
2022-02-112,260.002,300.002,185.002,225.0059,982.385,875
2022-02-102,270.002,300.002,245.002,260.0060,925.925,397
2022-02-092,230.002,320.002,230.002,270.0061,195.507,475
2022-02-082,200.002,400.002,195.002,230.0060,117.1712,677
2022-02-072,265.002,265.002,180.002,220.0059,847.596,855
2022-02-042,220.002,280.002,200.002,245.0060,521.5410,256
2022-02-032,200.002,300.002,190.002,245.0060,521.548,275
2022-01-282,035.002,175.001,955.002,170.0058,499.6715,860
2022-01-272,150.002,180.001,995.002,035.0054,860.2917,037
2022-01-262,190.002,220.002,120.002,150.0057,960.5010,648
2022-01-252,265.002,295.002,125.002,190.0059,038.8317,115
2022-01-242,400.002,415.002,245.002,260.0060,925.9214,447
2022-01-212,410.002,510.002,395.002,400.0064,700.0910,853
2022-01-202,365.002,460.002,355.002,400.0064,700.095,369
2022-01-192,360.002,440.002,300.002,365.0063,756.5511,420
2022-01-182,435.002,490.002,355.002,360.0063,621.7610,735
2022-01-172,520.002,535.002,410.002,435.0065,643.6415,545
2022-01-142,570.002,575.002,510.002,530.0068,204.6810,853
2022-01-132,635.002,665.002,560.002,585.0069,687.3911,147
2022-01-122,635.002,695.002,625.002,655.0071,574.4811,736
2022-01-112,705.002,715.002,620.002,630.0070,900.5210,897
2022-01-102,710.002,740.002,655.002,705.0072,922.4010,826
2022-01-072,760.002,790.002,735.002,765.0074,539.906,802
2022-01-062,800.002,835.002,750.002,760.0074,405.1114,688
← NewerPage 19 of 20 · 1,199 trading daysOlder →

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.