Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 2,925.00 | 2,925.00 | 2,830.00 | 2,850.00 | 76,831.36 | 14,632 |
| 2022-01-04 | 2,975.00 | 2,985.00 | 2,875.00 | 2,925.00 | 78,853.24 | 14,303 |
| 2022-01-03 | 2,925.00 | 2,980.00 | 2,900.00 | 2,975.00 | 80,201.16 | 8,178 |
| 2021-12-30 | 2,915.00 | 2,965.00 | 2,875.00 | 2,925.00 | 78,853.24 | 6,744 |
| 2021-12-29 | 2,895.00 | 2,960.00 | 2,880.00 | 2,910.00 | 78,448.86 | 9,817 |
| 2021-12-28 | 2,950.00 | 2,960.00 | 2,855.00 | 2,900.00 | 78,179.28 | 18,636 |
| 2021-12-27 | 2,820.00 | 3,050.00 | 2,820.00 | 2,965.00 | 79,931.57 | 50,208 |
| 2021-12-24 | 2,855.00 | 2,900.00 | 2,820.00 | 2,825.00 | 76,157.40 | 13,121 |
| 2021-12-23 | 2,835.00 | 3,085.00 | 2,825.00 | 2,860.00 | 77,100.94 | 68,982 |
| 2021-12-22 | 2,795.00 | 2,830.00 | 2,780.00 | 2,800.00 | 75,483.44 | 8,229 |
| 2021-12-21 | 2,820.00 | 2,850.00 | 2,765.00 | 2,790.00 | 75,213.86 | 8,119 |
| 2021-12-20 | 2,850.00 | 2,940.00 | 2,835.00 | 2,850.00 | 76,831.36 | 14,131 |
| 2021-12-17 | 2,920.00 | 2,925.00 | 2,830.00 | 2,885.00 | 77,774.90 | 15,690 |
| 2021-12-16 | 2,935.00 | 2,965.00 | 2,900.00 | 2,930.00 | 78,988.03 | 8,796 |
| 2021-12-15 | 2,990.00 | 2,990.00 | 2,895.00 | 2,935.00 | 79,122.82 | 14,955 |
| 2021-12-14 | 2,960.00 | 3,015.00 | 2,915.00 | 2,995.00 | 80,740.32 | 14,288 |
| 2021-12-13 | 3,110.00 | 3,110.00 | 2,950.00 | 2,960.00 | 79,796.78 | 24,794 |
| 2021-12-10 | 3,135.00 | 3,150.00 | 3,040.00 | 3,095.00 | 83,436.16 | 35,635 |
| 2021-12-09 | 2,905.00 | 3,245.00 | 2,850.00 | 3,245.00 | 87,479.92 | 80,920 |
| 2021-12-08 | 2,960.00 | 2,975.00 | 2,890.00 | 2,950.00 | 79,527.20 | 26,918 |
| 2021-12-07 | 2,740.00 | 2,955.00 | 2,740.00 | 2,945.00 | 79,392.41 | 52,972 |
| 2021-12-06 | 2,800.00 | 2,815.00 | 2,720.00 | 2,755.00 | 74,270.31 | 18,696 |
| 2021-12-03 | 2,760.00 | 2,835.00 | 2,750.00 | 2,835.00 | 76,426.98 | 22,127 |
| 2021-12-02 | 2,705.00 | 2,815.00 | 2,680.00 | 2,780.00 | 74,944.27 | 27,918 |
| 2021-12-01 | 2,480.00 | 2,835.00 | 2,480.00 | 2,755.00 | 74,270.31 | 66,778 |
| 2021-11-30 | 2,710.00 | 2,740.00 | 2,530.00 | 2,530.00 | 68,204.68 | 104,227 |
| 2021-11-29 | 2,640.00 | 2,750.00 | 2,640.00 | 2,690.00 | 72,518.02 | 21,399 |
| 2021-11-26 | 2,740.00 | 2,750.00 | 2,670.00 | 2,725.00 | 73,461.56 | 36,223 |
| 2021-11-25 | 2,920.00 | 2,925.00 | 2,735.00 | 2,740.00 | 73,865.94 | 40,066 |
| 2021-11-24 | 2,795.00 | 2,925.00 | 2,795.00 | 2,920.00 | 78,718.45 | 30,252 |
| 2021-11-23 | 2,855.00 | 2,900.00 | 2,775.00 | 2,820.00 | 76,022.61 | 29,391 |
| 2021-11-22 | 2,860.00 | 2,940.00 | 2,860.00 | 2,875.00 | 77,505.32 | 15,554 |
| 2021-11-19 | 2,835.00 | 2,940.00 | 2,820.00 | 2,910.00 | 78,448.86 | 21,939 |
| 2021-11-18 | 2,890.00 | 2,920.00 | 2,815.00 | 2,845.00 | 76,696.57 | 25,416 |
| 2021-11-17 | 3,015.00 | 3,015.00 | 2,890.00 | 2,910.00 | 78,448.86 | 31,801 |
| 2021-11-16 | 3,055.00 | 3,125.00 | 3,000.00 | 3,005.00 | 81,009.91 | 27,655 |
| 2021-11-15 | 3,035.00 | 3,070.00 | 2,990.00 | 3,055.00 | 82,357.83 | 29,589 |
| 2021-11-12 | 3,020.00 | 3,075.00 | 2,970.00 | 3,045.00 | 82,088.24 | 16,693 |
| 2021-11-11 | 2,955.00 | 3,045.00 | 2,925.00 | 3,000.00 | 80,875.12 | 23,889 |
| 2021-11-10 | 3,065.00 | 3,100.00 | 2,975.00 | 3,000.00 | 80,875.12 | 26,649 |
| 2021-11-09 | 3,110.00 | 3,175.00 | 3,035.00 | 3,060.00 | 82,492.62 | 24,585 |
| 2021-11-08 | 3,240.00 | 3,240.00 | 3,035.00 | 3,145.00 | 84,784.08 | 35,074 |
| 2021-11-05 | 3,220.00 | 3,290.00 | 3,220.00 | 3,240.00 | 87,345.13 | 20,274 |
| 2021-11-04 | 3,300.00 | 3,365.00 | 3,210.00 | 3,250.00 | 87,614.71 | 32,538 |
| 2021-11-03 | 3,520.00 | 3,525.00 | 3,235.00 | 3,295.00 | 88,827.84 | 86,597 |
| 2021-11-02 | 3,415.00 | 3,730.00 | 3,380.00 | 3,555.00 | 95,837.01 | 50,829 |
| 2021-11-01 | 3,350.00 | 3,470.00 | 3,350.00 | 3,400.00 | 91,658.46 | 13,568 |
| 2021-10-29 | 3,555.00 | 3,585.00 | 3,240.00 | 3,380.00 | 91,119.30 | 32,348 |
| 2021-10-28 | 3,600.00 | 3,620.00 | 3,555.00 | 3,555.00 | 95,837.01 | 10,342 |
| 2021-10-27 | 3,725.00 | 3,740.00 | 3,605.00 | 3,625.00 | 97,724.10 | 15,322 |
| 2021-10-26 | 3,545.00 | 3,775.00 | 3,540.00 | 3,725.00 | 100,419.94 | 35,345 |
| 2021-10-25 | 3,475.00 | 3,540.00 | 3,465.00 | 3,530.00 | 95,163.05 | 9,534 |
| 2021-10-22 | 3,535.00 | 3,550.00 | 3,460.00 | 3,480.00 | 93,815.13 | 16,388 |
| 2021-10-21 | 3,650.00 | 3,830.00 | 3,535.00 | 3,535.00 | 95,297.84 | 61,863 |
| 2021-10-20 | 3,670.00 | 3,770.00 | 3,655.00 | 3,675.00 | 99,072.02 | 10,263 |
| 2021-10-19 | 3,630.00 | 3,730.00 | 3,620.00 | 3,670.00 | 98,937.22 | 11,237 |
| 2021-10-18 | 3,695.00 | 3,695.00 | 3,570.00 | 3,625.00 | 97,724.10 | 12,605 |
| 2021-10-15 | 3,665.00 | 3,730.00 | 3,640.00 | 3,695.00 | 99,611.18 | 13,328 |
| 2021-10-14 | 3,585.00 | 3,655.00 | 3,535.00 | 3,655.00 | 98,532.85 | 10,601 |
← NewerPage 20 of 20 · 1,199 trading days
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.