Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,170.00 | 3,170.00 | 3,090.00 | 3,145.00 | 8,478.41 | 2,572 |
| 2025-04-01 | 3,070.00 | 3,160.00 | 3,060.00 | 3,125.00 | 8,424.49 | 3,552 |
| 2025-03-31 | 3,050.00 | 3,085.00 | 3,030.00 | 3,070.00 | 8,276.22 | 8,474 |
| 2025-03-28 | 3,195.00 | 3,195.00 | 3,090.00 | 3,170.00 | 8,545.80 | 2,407 |
| 2025-03-27 | 3,295.00 | 3,300.00 | 3,100.00 | 3,175.00 | 8,559.28 | 12,059 |
| 2025-03-26 | 3,180.00 | 3,240.00 | 3,060.00 | 3,140.00 | 8,464.93 | 16,748 |
| 2025-03-25 | 3,395.00 | 3,395.00 | 3,120.00 | 3,180.00 | 8,572.76 | 23,614 |
| 2025-03-24 | 3,595.00 | 3,595.00 | 3,325.00 | 3,330.00 | 8,977.14 | 24,093 |
| 2025-03-21 | 3,585.00 | 3,640.00 | 3,485.00 | 3,505.00 | 9,448.91 | 12,347 |
| 2025-03-20 | 3,610.00 | 3,680.00 | 3,600.00 | 3,600.00 | 9,705.01 | 5,027 |
| 2025-03-19 | 3,705.00 | 3,705.00 | 3,600.00 | 3,605.00 | 9,718.49 | 11,956 |
| 2025-03-18 | 3,695.00 | 3,760.00 | 3,655.00 | 3,705.00 | 9,988.08 | 12,490 |
| 2025-03-17 | 3,820.00 | 3,865.00 | 3,740.00 | 3,775.00 | 10,176.79 | 5,252 |
| 2025-03-14 | 3,750.00 | 3,880.00 | 3,745.00 | 3,850.00 | 10,378.97 | 4,072 |
| 2025-03-13 | 3,735.00 | 3,860.00 | 3,735.00 | 3,780.00 | 10,190.26 | 4,355 |
| 2025-03-12 | 3,730.00 | 3,800.00 | 3,685.00 | 3,765.00 | 10,149.83 | 2,483 |
| 2025-03-11 | 3,660.00 | 3,840.00 | 3,660.00 | 3,775.00 | 10,176.79 | 6,535 |
| 2025-03-10 | 3,670.00 | 3,790.00 | 3,670.00 | 3,710.00 | 10,001.56 | 5,199 |
| 2025-03-07 | 3,845.00 | 3,860.00 | 3,770.00 | 3,780.00 | 10,190.26 | 5,703 |
| 2025-03-06 | 3,925.00 | 3,985.00 | 3,830.00 | 3,875.00 | 10,446.37 | 3,236 |
| 2025-03-05 | 4,000.00 | 4,100.00 | 3,905.00 | 3,945.00 | 10,635.08 | 9,357 |
| 2025-03-04 | 3,920.00 | 4,050.00 | 3,795.00 | 3,880.00 | 10,459.85 | 16,564 |
| 2025-02-28 | 4,080.00 | 4,220.00 | 3,905.00 | 4,040.00 | 10,891.18 | 6,994 |
| 2025-02-27 | 4,120.00 | 4,170.00 | 4,080.00 | 4,110.00 | 11,079.89 | 3,548 |
| 2025-02-26 | 4,030.00 | 4,140.00 | 4,030.00 | 4,120.00 | 11,106.85 | 7,670 |
| 2025-02-25 | 4,105.00 | 4,105.00 | 4,030.00 | 4,065.00 | 10,958.58 | 5,919 |
| 2025-02-24 | 4,120.00 | 4,120.00 | 4,040.00 | 4,075.00 | 10,985.54 | 3,166 |
| 2025-02-21 | 4,080.00 | 4,120.00 | 4,070.00 | 4,085.00 | 11,012.49 | 2,843 |
| 2025-02-20 | 4,170.00 | 4,170.00 | 4,080.00 | 4,080.00 | 10,999.02 | 2,841 |
| 2025-02-19 | 4,110.00 | 4,145.00 | 4,050.00 | 4,115.00 | 11,093.37 | 6,384 |
| 2025-02-18 | 4,075.00 | 4,110.00 | 4,030.00 | 4,065.00 | 10,958.58 | 6,484 |
| 2025-02-17 | 4,065.00 | 4,150.00 | 4,030.00 | 4,105.00 | 11,066.41 | 5,031 |
| 2025-02-14 | 4,145.00 | 4,200.00 | 4,120.00 | 4,135.00 | 11,147.29 | 4,211 |
| 2025-02-13 | 4,230.00 | 4,615.00 | 4,015.00 | 4,145.00 | 11,174.25 | 18,528 |
| 2025-02-12 | 4,195.00 | 4,230.00 | 4,095.00 | 4,230.00 | 11,403.39 | 6,726 |
| 2025-02-11 | 4,180.00 | 4,220.00 | 4,125.00 | 4,150.00 | 11,187.72 | 5,293 |
| 2025-02-10 | 4,200.00 | 4,240.00 | 4,120.00 | 4,180.00 | 11,268.60 | 8,707 |
| 2025-02-07 | 4,330.00 | 4,340.00 | 4,210.00 | 4,230.00 | 11,403.39 | 4,831 |
| 2025-02-06 | 4,350.00 | 4,350.00 | 4,270.00 | 4,280.00 | 11,538.18 | 2,485 |
| 2025-02-05 | 4,345.00 | 4,350.00 | 4,260.00 | 4,290.00 | 11,565.14 | 3,957 |
| 2025-02-04 | 4,195.00 | 4,300.00 | 4,195.00 | 4,270.00 | 11,511.22 | 7,250 |
| 2025-02-03 | 4,570.00 | 4,590.00 | 4,200.00 | 4,215.00 | 11,362.95 | 12,214 |
| 2025-01-31 | 4,580.00 | 4,640.00 | 4,560.00 | 4,575.00 | 12,333.46 | 2,964 |
| 2025-01-24 | 4,605.00 | 4,665.00 | 4,560.00 | 4,570.00 | 12,319.98 | 3,176 |
| 2025-01-23 | 4,700.00 | 4,755.00 | 4,605.00 | 4,605.00 | 12,414.33 | 7,697 |
| 2025-01-22 | 4,700.00 | 4,740.00 | 4,680.00 | 4,705.00 | 12,683.91 | 6,471 |
| 2025-01-21 | 4,750.00 | 4,815.00 | 4,650.00 | 4,740.00 | 12,778.27 | 7,019 |
| 2025-01-20 | 4,700.00 | 4,890.00 | 4,675.00 | 4,800.00 | 12,940.02 | 16,992 |
| 2025-01-17 | 4,765.00 | 4,765.00 | 4,650.00 | 4,705.00 | 12,683.91 | 13,197 |
| 2025-01-16 | 4,800.00 | 4,830.00 | 4,735.00 | 4,775.00 | 12,872.62 | 7,550 |
| 2025-01-15 | 4,895.00 | 4,895.00 | 4,765.00 | 4,780.00 | 12,886.10 | 5,845 |
| 2025-01-14 | 4,940.00 | 4,990.00 | 4,795.00 | 4,825.00 | 13,007.41 | 13,534 |
| 2025-01-13 | 5,220.00 | 5,220.00 | 4,970.00 | 4,990.00 | 13,452.23 | 22,018 |
| 2025-01-10 | 5,270.00 | 5,290.00 | 5,180.00 | 5,210.00 | 14,045.31 | 4,196 |
| 2025-01-09 | 5,470.00 | 5,470.00 | 5,190.00 | 5,240.00 | 14,126.19 | 13,008 |
| 2025-01-08 | 5,430.00 | 5,490.00 | 5,180.00 | 5,470.00 | 14,746.23 | 7,210 |
| 2025-01-07 | 5,400.00 | 5,600.00 | 5,400.00 | 5,430.00 | 14,638.40 | 5,487 |
| 2025-01-06 | 5,420.00 | 5,500.00 | 5,370.00 | 5,390.00 | 14,530.56 | 8,507 |
| 2025-01-03 | 5,390.00 | 5,510.00 | 5,390.00 | 5,420.00 | 14,611.44 | 14,384 |
| 2025-01-02 | 5,870.00 | 5,880.00 | 5,440.00 | 5,470.00 | 14,746.23 | 13,503 |
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.