Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 907.00 | 924.00 | 896.00 | 897.00 | 8,970.00 | 42,460 |
| 2025-12-24 | 915.00 | 926.00 | 891.00 | 907.00 | 9,070.00 | 77,398 |
| 2025-12-23 | 962.00 | 965.00 | 905.00 | 913.00 | 9,130.00 | 109,184 |
| 2025-12-22 | 971.00 | 1,005.00 | 957.00 | 962.00 | 9,620.00 | 46,582 |
| 2025-12-19 | 973.00 | 979.00 | 930.00 | 955.00 | 9,550.00 | 96,572 |
| 2025-12-18 | 970.00 | 984.00 | 956.00 | 973.00 | 9,730.00 | 32,971 |
| 2025-12-17 | 984.00 | 994.00 | 972.00 | 973.00 | 9,730.00 | 34,854 |
| 2025-12-16 | 996.00 | 998.00 | 974.00 | 984.00 | 9,840.00 | 47,973 |
| 2025-12-15 | 996.00 | 1,006.00 | 988.00 | 996.00 | 9,960.00 | 26,918 |
| 2025-12-12 | 1,001.00 | 1,015.00 | 991.00 | 996.00 | 9,960.00 | 44,870 |
| 2025-12-11 | 999.00 | 1,038.00 | 996.00 | 1,008.00 | 10,080.00 | 57,014 |
| 2025-12-10 | 1,008.00 | 1,009.00 | 982.00 | 995.00 | 9,950.00 | 51,142 |
| 2025-12-09 | 983.00 | 1,020.00 | 972.00 | 1,008.00 | 10,080.00 | 75,260 |
| 2025-12-08 | 1,003.00 | 1,018.00 | 979.00 | 980.00 | 9,800.00 | 65,216 |
| 2025-12-05 | 1,042.00 | 1,045.00 | 951.00 | 1,003.00 | 10,030.00 | 94,555 |
| 2025-12-04 | 1,081.00 | 1,084.00 | 1,030.00 | 1,040.00 | 10,400.00 | 73,608 |
| 2025-12-03 | 1,108.00 | 1,119.00 | 1,064.00 | 1,072.00 | 10,720.00 | 122,617 |
| 2025-12-02 | 992.00 | 1,156.00 | 973.00 | 1,119.00 | 11,190.00 | 899,452 |
| 2025-12-01 | 988.00 | 1,005.00 | 975.00 | 992.00 | 9,920.00 | 55,641 |
| 2025-11-28 | 972.00 | 1,000.00 | 950.00 | 973.00 | 9,730.00 | 65,225 |
| 2025-11-27 | 986.00 | 998.00 | 961.00 | 965.00 | 9,650.00 | 50,562 |
| 2025-11-26 | 975.00 | 1,038.00 | 955.00 | 986.00 | 9,860.00 | 110,805 |
| 2025-11-25 | 964.00 | 965.00 | 946.00 | 952.00 | 9,520.00 | 37,416 |
| 2025-11-24 | 950.00 | 979.00 | 930.00 | 946.00 | 9,460.00 | 82,175 |
| 2025-11-21 | 975.00 | 983.00 | 949.00 | 952.00 | 9,520.00 | 77,148 |
| 2025-11-20 | 979.00 | 1,000.00 | 973.00 | 995.00 | 9,950.00 | 59,238 |
| 2025-11-19 | 990.00 | 1,000.00 | 960.00 | 969.00 | 9,690.00 | 83,324 |
| 2025-11-18 | 1,031.00 | 1,033.00 | 987.00 | 989.00 | 9,890.00 | 130,227 |
| 2025-11-17 | 1,109.00 | 1,122.00 | 1,031.00 | 1,031.00 | 10,310.00 | 129,366 |
| 2025-11-14 | 1,072.00 | 1,172.00 | 1,054.00 | 1,101.00 | 11,010.00 | 416,673 |
| 2025-11-13 | 1,034.00 | 1,195.00 | 1,015.00 | 1,082.00 | 10,820.00 | 702,204 |
| 2025-11-12 | 988.00 | 1,086.00 | 984.00 | 1,034.00 | 10,340.00 | 191,234 |
| 2025-11-11 | 1,029.00 | 1,029.00 | 976.00 | 988.00 | 9,880.00 | 131,092 |
| 2025-11-10 | 1,020.00 | 1,037.00 | 1,000.00 | 1,020.00 | 10,200.00 | 76,350 |
| 2025-11-07 | 1,037.00 | 1,055.00 | 1,003.00 | 1,012.00 | 10,120.00 | 114,280 |
| 2025-11-06 | 1,071.00 | 1,104.00 | 1,030.00 | 1,047.00 | 10,470.00 | 99,885 |
| 2025-11-05 | 1,073.00 | 1,095.00 | 1,019.00 | 1,055.00 | 10,550.00 | 145,397 |
| 2025-11-04 | 1,071.00 | 1,110.00 | 1,049.00 | 1,072.00 | 10,720.00 | 199,422 |
| 2025-11-03 | 1,138.00 | 1,139.00 | 1,060.00 | 1,067.00 | 10,670.00 | 276,406 |
| 2025-10-31 | 1,205.00 | 1,207.00 | 1,130.00 | 1,139.00 | 11,390.00 | 297,914 |
| 2025-10-30 | 1,119.00 | 1,320.00 | 1,108.00 | 1,213.00 | 12,130.00 | 2,047,309 |
| 2025-10-29 | 1,198.00 | 1,252.00 | 1,121.00 | 1,122.00 | 11,220.00 | 790,983 |
| 2025-10-28 | 1,025.00 | 1,321.00 | 1,015.00 | 1,200.00 | 12,000.00 | 3,317,737 |
| 2025-10-27 | 1,025.00 | 1,053.00 | 1,017.00 | 1,024.00 | 10,240.00 | 111,353 |
| 2025-10-24 | 1,027.00 | 1,040.00 | 1,004.00 | 1,027.00 | 10,270.00 | 85,240 |
| 2025-10-23 | 1,047.00 | 1,067.00 | 1,020.00 | 1,031.00 | 10,310.00 | 76,786 |
| 2025-10-22 | 1,022.00 | 1,052.00 | 1,000.00 | 1,047.00 | 10,470.00 | 86,464 |
| 2025-10-21 | 1,030.00 | 1,069.00 | 1,016.00 | 1,022.00 | 10,220.00 | 74,382 |
| 2025-10-20 | 1,039.00 | 1,045.00 | 975.00 | 1,030.00 | 10,300.00 | 107,850 |
| 2025-10-17 | 1,094.00 | 1,109.00 | 1,034.00 | 1,036.00 | 10,360.00 | 179,273 |
| 2025-10-16 | 1,111.00 | 1,121.00 | 1,090.00 | 1,092.00 | 10,920.00 | 96,414 |
| 2025-10-15 | 1,133.00 | 1,145.00 | 1,109.00 | 1,111.00 | 11,110.00 | 70,815 |
| 2025-10-14 | 1,146.00 | 1,165.00 | 1,113.00 | 1,133.00 | 11,330.00 | 82,400 |
| 2025-10-13 | 1,129.00 | 1,164.00 | 1,101.00 | 1,146.00 | 11,460.00 | 56,574 |
| 2025-10-10 | 1,180.00 | 1,192.00 | 1,121.00 | 1,143.00 | 11,430.00 | 85,659 |
| 2025-10-02 | 1,132.00 | 1,168.00 | 1,113.00 | 1,132.00 | 11,320.00 | 80,198 |
| 2025-10-01 | 1,150.00 | 1,172.00 | 1,080.00 | 1,132.00 | 11,320.00 | 115,045 |
| 2025-09-30 | 1,182.00 | 1,196.00 | 1,149.00 | 1,152.00 | 11,520.00 | 108,396 |
| 2025-09-29 | 1,176.00 | 1,260.00 | 1,175.00 | 1,182.00 | 11,820.00 | 145,897 |
| 2025-09-26 | 1,210.00 | 1,218.00 | 1,168.00 | 1,173.00 | 11,730.00 | 115,679 |
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.