Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 856.00 | 864.00 | 826.00 | 850.00 | 8,500.00 | 26,155 |
| 2026-03-27 | 840.00 | 864.00 | 802.00 | 856.00 | 8,560.00 | 34,789 |
| 2026-03-26 | 865.00 | 914.00 | 827.00 | 827.00 | 8,270.00 | 55,197 |
| 2026-03-25 | 838.00 | 869.00 | 831.00 | 865.00 | 8,650.00 | 51,843 |
| 2026-03-24 | 830.00 | 870.00 | 817.00 | 830.00 | 8,300.00 | 42,568 |
| 2026-03-23 | 855.00 | 873.00 | 814.00 | 814.00 | 8,140.00 | 55,588 |
| 2026-03-20 | 787.00 | 899.00 | 773.00 | 837.00 | 8,370.00 | 181,367 |
| 2026-03-19 | 766.00 | 790.00 | 757.00 | 776.00 | 7,760.00 | 30,331 |
| 2026-03-18 | 772.00 | 788.00 | 767.00 | 771.00 | 7,710.00 | 26,694 |
| 2026-03-17 | 762.00 | 774.00 | 760.00 | 772.00 | 7,720.00 | 22,648 |
| 2026-03-16 | 786.00 | 786.00 | 752.00 | 755.00 | 7,550.00 | 28,551 |
| 2026-03-13 | 765.00 | 788.00 | 736.00 | 785.00 | 7,850.00 | 35,232 |
| 2026-03-12 | 765.00 | 794.00 | 756.00 | 774.00 | 7,740.00 | 42,847 |
| 2026-03-11 | 723.00 | 777.00 | 723.00 | 758.00 | 7,580.00 | 72,357 |
| 2026-03-10 | 712.00 | 738.00 | 711.00 | 723.00 | 7,230.00 | 26,171 |
| 2026-03-09 | 703.00 | 740.00 | 685.00 | 698.00 | 6,980.00 | 59,367 |
| 2026-03-06 | 750.00 | 774.00 | 739.00 | 756.00 | 7,560.00 | 29,921 |
| 2026-03-05 | 710.00 | 748.00 | 710.00 | 747.00 | 7,470.00 | 46,904 |
| 2026-03-04 | 775.00 | 778.00 | 689.00 | 689.00 | 6,890.00 | 84,096 |
| 2026-03-03 | 760.00 | 829.00 | 756.00 | 782.00 | 7,820.00 | 66,351 |
| 2026-02-27 | 823.00 | 830.00 | 788.00 | 788.00 | 7,880.00 | 80,080 |
| 2026-02-26 | 856.00 | 861.00 | 822.00 | 823.00 | 8,230.00 | 57,127 |
| 2026-02-25 | 847.00 | 884.00 | 835.00 | 854.00 | 8,540.00 | 92,281 |
| 2026-02-24 | 820.00 | 862.00 | 811.00 | 839.00 | 8,390.00 | 48,129 |
| 2026-02-23 | 821.00 | 826.00 | 805.00 | 820.00 | 8,200.00 | 45,456 |
| 2026-02-20 | 828.00 | 839.00 | 819.00 | 821.00 | 8,210.00 | 48,876 |
| 2026-02-19 | 836.00 | 845.00 | 802.00 | 828.00 | 8,280.00 | 98,525 |
| 2026-02-13 | 896.00 | 902.00 | 831.00 | 846.00 | 8,460.00 | 148,659 |
| 2026-02-12 | 933.00 | 933.00 | 908.00 | 908.00 | 9,080.00 | 46,585 |
| 2026-02-11 | 910.00 | 945.00 | 905.00 | 924.00 | 9,240.00 | 31,280 |
| 2026-02-10 | 910.00 | 929.00 | 903.00 | 910.00 | 9,100.00 | 26,379 |
| 2026-02-09 | 915.00 | 920.00 | 900.00 | 909.00 | 9,090.00 | 28,632 |
| 2026-02-06 | 915.00 | 915.00 | 880.00 | 897.00 | 8,970.00 | 63,580 |
| 2026-02-05 | 948.00 | 948.00 | 911.00 | 917.00 | 9,170.00 | 66,826 |
| 2026-02-04 | 946.00 | 970.00 | 946.00 | 951.00 | 9,510.00 | 46,787 |
| 2026-02-03 | 960.00 | 983.00 | 942.00 | 961.00 | 9,610.00 | 56,332 |
| 2026-02-02 | 980.00 | 998.00 | 951.00 | 951.00 | 9,510.00 | 61,525 |
| 2026-01-30 | 1,030.00 | 1,040.00 | 989.00 | 989.00 | 9,890.00 | 87,946 |
| 2026-01-29 | 1,050.00 | 1,055.00 | 996.00 | 1,031.00 | 10,310.00 | 77,714 |
| 2026-01-28 | 1,012.00 | 1,050.00 | 997.00 | 1,017.00 | 10,170.00 | 83,213 |
| 2026-01-27 | 995.00 | 1,094.00 | 983.00 | 1,007.00 | 10,070.00 | 162,659 |
| 2026-01-26 | 960.00 | 1,009.00 | 960.00 | 996.00 | 9,960.00 | 71,502 |
| 2026-01-23 | 961.00 | 975.00 | 947.00 | 960.00 | 9,600.00 | 51,092 |
| 2026-01-22 | 954.00 | 970.00 | 952.00 | 961.00 | 9,610.00 | 44,649 |
| 2026-01-21 | 980.00 | 995.00 | 936.00 | 952.00 | 9,520.00 | 72,170 |
| 2026-01-20 | 969.00 | 1,006.00 | 968.00 | 996.00 | 9,960.00 | 42,936 |
| 2026-01-19 | 993.00 | 998.00 | 978.00 | 978.00 | 9,780.00 | 53,033 |
| 2026-01-16 | 1,015.00 | 1,015.00 | 985.00 | 993.00 | 9,930.00 | 40,075 |
| 2026-01-15 | 997.00 | 1,011.00 | 986.00 | 1,005.00 | 10,050.00 | 48,061 |
| 2026-01-14 | 1,001.00 | 1,020.00 | 995.00 | 997.00 | 9,970.00 | 31,160 |
| 2026-01-13 | 1,016.00 | 1,029.00 | 995.00 | 1,001.00 | 10,010.00 | 32,136 |
| 2026-01-12 | 993.00 | 1,039.00 | 993.00 | 1,016.00 | 10,160.00 | 49,087 |
| 2026-01-09 | 1,008.00 | 1,016.00 | 990.00 | 993.00 | 9,930.00 | 37,715 |
| 2026-01-08 | 1,039.00 | 1,043.00 | 1,001.00 | 1,008.00 | 10,080.00 | 59,928 |
| 2026-01-07 | 1,050.00 | 1,067.00 | 1,010.00 | 1,022.00 | 10,220.00 | 115,672 |
| 2026-01-06 | 1,014.00 | 1,150.00 | 990.00 | 1,072.00 | 10,720.00 | 542,323 |
| 2026-01-05 | 969.00 | 1,050.00 | 969.00 | 1,013.00 | 10,130.00 | 108,750 |
| 2026-01-02 | 917.00 | 971.00 | 910.00 | 965.00 | 9,650.00 | 61,849 |
| 2025-12-30 | 901.00 | 938.00 | 901.00 | 917.00 | 9,170.00 | 19,838 |
| 2025-12-29 | 897.00 | 940.00 | 887.00 | 921.00 | 9,210.00 | 41,501 |
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.