Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,221.00 | 1,244.00 | 1,207.00 | 1,210.00 | 12,100.00 | 96,092 |
| 2025-09-24 | 1,273.00 | 1,273.00 | 1,210.00 | 1,221.00 | 12,210.00 | 188,188 |
| 2025-09-23 | 1,272.00 | 1,290.00 | 1,266.00 | 1,278.00 | 12,780.00 | 131,771 |
| 2025-09-22 | 1,281.00 | 1,293.00 | 1,257.00 | 1,271.00 | 12,710.00 | 150,375 |
| 2025-09-19 | 1,312.00 | 1,318.00 | 1,275.00 | 1,281.00 | 12,810.00 | 221,431 |
| 2025-09-18 | 1,343.00 | 1,355.00 | 1,304.00 | 1,312.00 | 13,120.00 | 311,457 |
| 2025-09-17 | 1,300.00 | 1,428.00 | 1,240.00 | 1,341.00 | 13,410.00 | 1,375,325 |
| 2025-09-16 | 1,319.00 | 1,319.00 | 1,261.00 | 1,281.00 | 12,810.00 | 446,843 |
| 2025-09-15 | 1,252.00 | 1,495.00 | 1,223.00 | 1,332.00 | 13,320.00 | 3,658,443 |
| 2025-09-12 | 1,231.00 | 1,274.00 | 1,210.00 | 1,211.00 | 12,110.00 | 565,943 |
| 2025-09-11 | 1,121.00 | 1,340.00 | 1,117.00 | 1,234.00 | 12,340.00 | 3,693,856 |
| 2025-09-10 | 1,516.00 | 1,738.00 | 1,503.00 | 1,584.00 | 15,840.00 | 774,782 |
| 2025-09-09 | 1,592.00 | 1,592.00 | 1,491.00 | 1,507.00 | 15,070.00 | 116,821 |
| 2025-09-08 | 1,672.00 | 1,673.00 | 1,580.00 | 1,591.00 | 15,910.00 | 86,127 |
| 2025-09-05 | 1,700.00 | 1,714.00 | 1,638.00 | 1,638.00 | 16,380.00 | 108,816 |
| 2025-09-04 | 1,771.00 | 1,796.00 | 1,705.00 | 1,707.00 | 17,070.00 | 116,258 |
| 2025-09-03 | 1,901.00 | 1,909.00 | 1,770.00 | 1,777.00 | 17,770.00 | 176,680 |
| 2025-09-02 | 1,874.00 | 2,060.00 | 1,830.00 | 1,855.00 | 18,550.00 | 467,588 |
| 2025-09-01 | 1,970.00 | 2,150.00 | 1,822.00 | 1,825.00 | 18,250.00 | 895,140 |
| 2025-08-29 | 2,290.00 | 2,385.00 | 2,290.00 | 2,290.00 | 22,900.00 | 670,918 |
| 2025-08-28 | 3,725.00 | 3,835.00 | 3,260.00 | 3,270.00 | 32,700.00 | 244,850 |
| 2025-08-27 | 3,575.00 | 4,405.00 | 3,265.00 | 3,695.00 | 36,950.00 | 996,147 |
| 2025-08-26 | 4,205.00 | 4,205.00 | 3,735.00 | 3,800.00 | 38,000.00 | 784,781 |
| 2025-08-25 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 32,350.00 | 2,953 |
| 2025-08-22 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 24,900.00 | 5,817 |
| 2025-08-21 | 5,490.00 | 5,750.00 | 5,430.00 | 5,750.00 | 19,166.65 | 66,862 |
| 2025-08-20 | 5,100.00 | 5,490.00 | 5,090.00 | 5,490.00 | 18,299.98 | 34,332 |
| 2025-08-19 | 5,340.00 | 5,360.00 | 5,130.00 | 5,250.00 | 17,499.98 | 25,374 |
| 2025-08-18 | 5,300.00 | 5,450.00 | 5,140.00 | 5,340.00 | 17,799.98 | 13,673 |
| 2025-08-14 | 5,450.00 | 5,450.00 | 5,200.00 | 5,300.00 | 17,666.65 | 23,303 |
| 2025-08-13 | 5,290.00 | 5,530.00 | 5,190.00 | 5,400.00 | 17,999.98 | 44,725 |
| 2025-08-12 | 5,000.00 | 5,620.00 | 4,955.00 | 5,290.00 | 17,633.32 | 127,909 |
| 2025-08-11 | 5,150.00 | 5,160.00 | 4,925.00 | 4,980.00 | 16,599.98 | 68,842 |
| 2025-08-08 | 4,645.00 | 5,490.00 | 4,635.00 | 5,130.00 | 17,099.98 | 224,741 |
| 2025-08-07 | 4,940.00 | 5,070.00 | 4,650.00 | 4,730.00 | 15,766.65 | 58,427 |
| 2025-08-06 | 5,340.00 | 5,340.00 | 4,980.00 | 4,985.00 | 16,616.65 | 55,464 |
| 2025-08-05 | 5,380.00 | 5,510.00 | 5,150.00 | 5,340.00 | 17,799.98 | 31,030 |
| 2025-08-04 | 5,590.00 | 5,590.00 | 5,180.00 | 5,380.00 | 17,933.31 | 19,967 |
| 2025-08-01 | 5,880.00 | 6,460.00 | 5,360.00 | 5,460.00 | 18,199.98 | 156,589 |
| 2025-07-31 | 5,590.00 | 5,840.00 | 5,510.00 | 5,800.00 | 19,333.31 | 33,157 |
| 2025-07-30 | 5,540.00 | 5,660.00 | 5,480.00 | 5,640.00 | 18,799.98 | 31,466 |
| 2025-07-29 | 5,560.00 | 6,040.00 | 5,400.00 | 5,560.00 | 18,533.31 | 65,063 |
| 2025-07-28 | 5,580.00 | 5,700.00 | 5,410.00 | 5,550.00 | 18,499.98 | 30,726 |
| 2025-07-25 | 5,680.00 | 5,760.00 | 5,480.00 | 5,580.00 | 18,599.98 | 41,297 |
| 2025-07-24 | 5,800.00 | 5,900.00 | 5,570.00 | 5,660.00 | 18,866.65 | 53,408 |
| 2025-07-23 | 6,200.00 | 6,210.00 | 5,600.00 | 5,820.00 | 19,399.98 | 50,605 |
| 2025-07-22 | 6,490.00 | 6,590.00 | 5,930.00 | 6,020.00 | 20,066.65 | 78,420 |
| 2025-07-21 | 6,420.00 | 6,750.00 | 6,410.00 | 6,600.00 | 21,999.98 | 65,380 |
| 2025-07-18 | 6,820.00 | 6,930.00 | 6,500.00 | 6,500.00 | 21,666.64 | 106,134 |
| 2025-07-17 | 7,520.00 | 7,970.00 | 6,820.00 | 6,820.00 | 22,733.31 | 278,734 |
| 2025-07-16 | 7,400.00 | 8,590.00 | 7,100.00 | 7,520.00 | 25,066.64 | 713,264 |
| 2025-07-15 | 7,240.00 | 8,410.00 | 7,050.00 | 7,380.00 | 24,599.97 | 1,517,927 |
| 2025-07-14 | 5,800.00 | 7,290.00 | 5,460.00 | 7,290.00 | 24,299.97 | 1,184,029 |
| 2025-07-11 | 5,560.00 | 5,920.00 | 5,500.00 | 5,610.00 | 18,699.98 | 54,116 |
| 2025-07-10 | 5,700.00 | 5,700.00 | 5,470.00 | 5,610.00 | 18,699.98 | 23,202 |
| 2025-07-09 | 5,560.00 | 5,570.00 | 5,290.00 | 5,500.00 | 18,333.31 | 24,805 |
| 2025-07-08 | 5,430.00 | 5,870.00 | 5,430.00 | 5,550.00 | 18,499.98 | 51,622 |
| 2025-07-07 | 5,500.00 | 5,540.00 | 5,100.00 | 5,540.00 | 18,466.65 | 41,365 |
| 2025-07-04 | 5,350.00 | 5,980.00 | 5,300.00 | 5,500.00 | 18,333.31 | 172,680 |
| 2025-07-03 | 6,210.00 | 6,480.00 | 6,100.00 | 6,430.00 | 17,334.23 | 115,433 |
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.