Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 6,490.00 | 6,560.00 | 6,160.00 | 6,300.00 | 16,983.77 | 140,998 |
| 2025-07-01 | 6,900.00 | 7,230.00 | 6,410.00 | 6,500.00 | 17,522.94 | 386,702 |
| 2025-06-30 | 8,140.00 | 8,380.00 | 6,620.00 | 6,620.00 | 17,846.44 | 1,031,524 |
| 2025-06-27 | 12,960.00 | 13,300.00 | 9,390.00 | 9,450.00 | 25,475.66 | 3,615,969 |
| 2025-06-26 | 9,290.00 | 10,340.00 | 9,220.00 | 10,340.00 | 27,874.96 | 959,365 |
| 2025-06-25 | 6,600.00 | 7,960.00 | 6,160.00 | 7,960.00 | 21,458.86 | 1,969,810 |
| 2025-06-24 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 16,525.48 | 94,518 |
| 2025-06-23 | 4,500.00 | 4,785.00 | 4,375.00 | 4,720.00 | 12,724.35 | 44,288 |
| 2025-06-20 | 4,635.00 | 4,650.00 | 4,355.00 | 4,475.00 | 12,063.87 | 71,395 |
| 2025-06-19 | 4,890.00 | 4,900.00 | 4,635.00 | 4,635.00 | 12,495.21 | 27,674 |
| 2025-06-18 | 4,970.00 | 4,970.00 | 4,535.00 | 4,890.00 | 13,182.64 | 48,583 |
| 2025-06-17 | 4,555.00 | 4,980.00 | 4,430.00 | 4,970.00 | 13,398.31 | 90,152 |
| 2025-06-16 | 4,120.00 | 4,590.00 | 4,120.00 | 4,555.00 | 12,279.54 | 74,021 |
| 2025-06-13 | 4,165.00 | 4,265.00 | 4,050.00 | 4,060.00 | 10,945.10 | 11,846 |
| 2025-06-12 | 4,055.00 | 4,225.00 | 4,015.00 | 4,200.00 | 11,322.52 | 7,356 |
| 2025-06-11 | 4,110.00 | 4,110.00 | 4,035.00 | 4,075.00 | 10,985.54 | 4,465 |
| 2025-06-10 | 4,000.00 | 4,175.00 | 3,865.00 | 4,110.00 | 11,079.89 | 16,504 |
| 2025-06-09 | 3,915.00 | 4,020.00 | 3,845.00 | 3,965.00 | 10,688.99 | 9,140 |
| 2025-06-05 | 3,640.00 | 4,170.00 | 3,640.00 | 3,915.00 | 10,554.20 | 50,230 |
| 2025-06-04 | 3,605.00 | 3,685.00 | 3,450.00 | 3,635.00 | 9,799.37 | 4,558 |
| 2025-06-02 | 3,465.00 | 3,625.00 | 3,465.00 | 3,540.00 | 9,543.26 | 16,065 |
| 2025-05-30 | 3,430.00 | 3,530.00 | 3,345.00 | 3,465.00 | 9,341.08 | 8,743 |
| 2025-05-29 | 3,310.00 | 3,450.00 | 3,200.00 | 3,400.00 | 9,165.85 | 10,995 |
| 2025-05-28 | 3,260.00 | 3,500.00 | 3,160.00 | 3,285.00 | 8,855.83 | 18,453 |
| 2025-05-27 | 3,525.00 | 3,630.00 | 3,305.00 | 3,305.00 | 8,909.74 | 38,468 |
| 2025-05-26 | 3,905.00 | 3,935.00 | 3,640.00 | 3,640.00 | 9,812.85 | 30,908 |
| 2025-05-23 | 4,235.00 | 4,235.00 | 3,950.00 | 3,985.00 | 10,742.91 | 15,634 |
| 2025-05-22 | 4,100.00 | 4,275.00 | 4,035.00 | 4,215.00 | 11,362.95 | 6,287 |
| 2025-05-21 | 3,925.00 | 4,195.00 | 3,925.00 | 4,075.00 | 10,985.54 | 3,967 |
| 2025-05-20 | 4,055.00 | 4,075.00 | 3,985.00 | 3,995.00 | 10,769.87 | 3,682 |
| 2025-05-19 | 4,100.00 | 4,200.00 | 4,005.00 | 4,035.00 | 10,877.70 | 4,709 |
| 2025-05-16 | 4,265.00 | 4,300.00 | 4,110.00 | 4,115.00 | 11,093.37 | 6,775 |
| 2025-05-15 | 4,230.00 | 4,380.00 | 4,190.00 | 4,265.00 | 11,497.75 | 18,892 |
| 2025-05-14 | 3,885.00 | 4,850.00 | 3,770.00 | 4,230.00 | 11,403.39 | 167,847 |
| 2025-05-13 | 3,615.00 | 3,895.00 | 3,615.00 | 3,885.00 | 10,473.33 | 9,037 |
| 2025-05-12 | 3,740.00 | 3,770.00 | 3,660.00 | 3,720.00 | 10,028.51 | 6,889 |
| 2025-05-09 | 3,905.00 | 3,940.00 | 3,770.00 | 3,770.00 | 10,163.31 | 9,336 |
| 2025-05-08 | 3,940.00 | 3,950.00 | 3,895.00 | 3,945.00 | 10,635.08 | 4,197 |
| 2025-05-07 | 4,135.00 | 4,135.00 | 3,860.00 | 3,860.00 | 10,405.93 | 5,556 |
| 2025-05-02 | 4,245.00 | 4,245.00 | 3,925.00 | 3,940.00 | 10,621.60 | 11,192 |
| 2025-04-30 | 4,200.00 | 4,380.00 | 4,135.00 | 4,145.00 | 11,174.25 | 6,231 |
| 2025-04-29 | 4,160.00 | 4,295.00 | 4,150.00 | 4,210.00 | 11,349.47 | 6,708 |
| 2025-04-28 | 4,440.00 | 4,450.00 | 4,185.00 | 4,245.00 | 11,443.83 | 14,882 |
| 2025-04-25 | 4,170.00 | 4,445.00 | 4,130.00 | 4,420.00 | 11,915.60 | 18,194 |
| 2025-04-24 | 4,140.00 | 4,550.00 | 4,140.00 | 4,160.00 | 11,214.68 | 52,563 |
| 2025-04-23 | 3,750.00 | 4,800.00 | 3,705.00 | 4,170.00 | 11,241.64 | 261,295 |
| 2025-04-22 | 3,680.00 | 3,765.00 | 3,590.00 | 3,750.00 | 10,109.39 | 28,535 |
| 2025-04-21 | 3,295.00 | 3,780.00 | 3,295.00 | 3,755.00 | 10,122.87 | 82,224 |
| 2025-04-18 | 3,220.00 | 3,395.00 | 3,220.00 | 3,325.00 | 8,963.66 | 11,888 |
| 2025-04-17 | 3,230.00 | 3,265.00 | 3,170.00 | 3,240.00 | 8,734.51 | 8,439 |
| 2025-04-16 | 3,195.00 | 3,230.00 | 3,155.00 | 3,230.00 | 8,707.55 | 6,302 |
| 2025-04-15 | 3,170.00 | 3,225.00 | 3,110.00 | 3,195.00 | 8,613.20 | 6,899 |
| 2025-04-14 | 3,040.00 | 3,180.00 | 3,025.00 | 3,155.00 | 8,505.37 | 9,223 |
| 2025-04-11 | 2,890.00 | 3,170.00 | 2,890.00 | 2,990.00 | 8,060.55 | 21,697 |
| 2025-04-10 | 2,910.00 | 2,990.00 | 2,910.00 | 2,945.00 | 7,939.24 | 7,570 |
| 2025-04-09 | 2,965.00 | 2,975.00 | 2,855.00 | 2,870.00 | 7,737.05 | 8,053 |
| 2025-04-08 | 3,005.00 | 3,030.00 | 2,980.00 | 2,985.00 | 8,047.07 | 6,240 |
| 2025-04-07 | 3,090.00 | 3,090.00 | 2,855.00 | 2,945.00 | 7,939.24 | 6,555 |
| 2025-04-04 | 2,970.00 | 3,130.00 | 2,970.00 | 3,030.00 | 8,168.39 | 6,902 |
| 2025-04-03 | 3,120.00 | 3,120.00 | 3,000.00 | 3,040.00 | 8,195.35 | 3,981 |
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.