Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 6,000.00 | 6,480.00 | 5,410.00 | 5,870.00 | 15,824.56 | 37,775 |
| 2024-12-09 | 555.00 | 610.00 | 555.00 | 598.00 | 16,121.11 | 41,267 |
| 2024-12-06 | 548.00 | 602.00 | 538.00 | 598.00 | 16,121.11 | 51,487 |
| 2024-12-05 | 552.00 | 578.00 | 539.00 | 548.00 | 14,773.19 | 11,496 |
| 2024-12-04 | 530.00 | 560.00 | 530.00 | 549.00 | 14,800.15 | 8,605 |
| 2024-12-03 | 552.00 | 564.00 | 552.00 | 556.00 | 14,988.85 | 5,750 |
| 2024-12-02 | 561.00 | 572.00 | 542.00 | 552.00 | 14,881.02 | 11,785 |
| 2024-11-29 | 577.00 | 582.00 | 565.00 | 568.00 | 15,312.36 | 5,135 |
| 2024-11-28 | 571.00 | 581.00 | 570.00 | 577.00 | 15,554.98 | 2,316 |
| 2024-11-27 | 583.00 | 586.00 | 571.00 | 577.00 | 15,554.98 | 9,668 |
| 2024-11-26 | 571.00 | 628.00 | 557.00 | 584.00 | 15,743.69 | 74,153 |
| 2024-11-25 | 555.00 | 577.00 | 520.00 | 560.00 | 15,096.69 | 6,256 |
| 2024-11-22 | 577.00 | 597.00 | 550.00 | 551.00 | 14,854.06 | 24,396 |
| 2024-11-21 | 576.00 | 595.00 | 576.00 | 576.00 | 15,528.02 | 6,619 |
| 2024-11-20 | 579.00 | 590.00 | 577.00 | 579.00 | 15,608.90 | 9,583 |
| 2024-11-19 | 557.00 | 588.00 | 557.00 | 586.00 | 15,797.61 | 10,403 |
| 2024-11-18 | 545.00 | 562.00 | 523.00 | 557.00 | 15,015.81 | 7,121 |
| 2024-11-15 | 538.00 | 555.00 | 538.00 | 543.00 | 14,638.40 | 7,968 |
| 2024-11-14 | 554.00 | 557.00 | 543.00 | 549.00 | 14,800.15 | 4,649 |
| 2024-11-13 | 540.00 | 569.00 | 540.00 | 546.00 | 14,719.27 | 11,007 |
| 2024-11-12 | 580.00 | 582.00 | 546.00 | 546.00 | 14,719.27 | 16,100 |
| 2024-11-11 | 579.00 | 587.00 | 571.00 | 580.00 | 15,635.86 | 6,368 |
| 2024-11-08 | 582.00 | 619.00 | 572.00 | 579.00 | 15,608.90 | 20,603 |
| 2024-11-07 | 595.00 | 595.00 | 575.00 | 582.00 | 15,689.77 | 12,635 |
| 2024-11-06 | 604.00 | 610.00 | 580.00 | 587.00 | 15,824.56 | 10,906 |
| 2024-11-05 | 609.00 | 617.00 | 597.00 | 604.00 | 16,282.86 | 8,128 |
| 2024-11-04 | 618.00 | 629.00 | 605.00 | 615.00 | 16,579.40 | 13,107 |
| 2024-11-01 | 610.00 | 621.00 | 591.00 | 614.00 | 16,552.44 | 22,758 |
| 2024-10-31 | 569.00 | 651.00 | 567.00 | 609.00 | 16,417.65 | 166,257 |
| 2024-10-30 | 583.00 | 592.00 | 570.00 | 573.00 | 15,447.15 | 10,723 |
| 2024-10-29 | 587.00 | 606.00 | 576.00 | 583.00 | 15,716.73 | 13,880 |
| 2024-10-28 | 570.00 | 611.00 | 566.00 | 587.00 | 15,824.56 | 32,030 |
| 2024-10-25 | 550.00 | 576.00 | 522.00 | 570.00 | 15,366.27 | 12,555 |
| 2024-10-24 | 554.00 | 557.00 | 543.00 | 550.00 | 14,827.10 | 10,435 |
| 2024-10-23 | 561.00 | 574.00 | 532.00 | 557.00 | 15,015.81 | 15,875 |
| 2024-10-22 | 570.00 | 575.00 | 562.00 | 569.00 | 15,339.31 | 15,657 |
| 2024-10-21 | 580.00 | 590.00 | 569.00 | 575.00 | 15,501.06 | 33,957 |
| 2024-10-18 | 601.00 | 606.00 | 586.00 | 588.00 | 15,851.52 | 16,454 |
| 2024-10-17 | 615.00 | 630.00 | 584.00 | 600.00 | 16,175.02 | 94,522 |
| 2024-10-16 | 588.00 | 764.00 | 585.00 | 628.00 | 16,929.86 | 945,810 |
| 2024-10-15 | 601.00 | 683.00 | 576.00 | 588.00 | 15,851.52 | 79,232 |
| 2024-10-14 | 580.00 | 624.00 | 580.00 | 595.00 | 16,040.23 | 10,203 |
| 2024-10-11 | 575.00 | 585.00 | 575.00 | 578.00 | 15,581.94 | 3,652 |
| 2024-10-10 | 580.00 | 590.00 | 573.00 | 581.00 | 15,662.81 | 3,052 |
| 2024-10-08 | 566.00 | 592.00 | 563.00 | 580.00 | 15,635.86 | 7,735 |
| 2024-10-07 | 581.00 | 582.00 | 563.00 | 564.00 | 15,204.52 | 6,958 |
| 2024-10-04 | 583.00 | 585.00 | 565.00 | 579.00 | 15,608.90 | 3,055 |
| 2024-10-02 | 595.00 | 602.00 | 577.00 | 581.00 | 15,662.81 | 5,423 |
| 2024-09-30 | 596.00 | 605.00 | 589.00 | 592.00 | 15,959.36 | 2,098 |
| 2024-09-27 | 597.00 | 598.00 | 586.00 | 596.00 | 16,067.19 | 2,976 |
| 2024-09-26 | 592.00 | 597.00 | 587.00 | 589.00 | 15,878.48 | 5,623 |
| 2024-09-25 | 585.00 | 590.00 | 583.00 | 587.00 | 15,824.56 | 4,869 |
| 2024-09-24 | 582.00 | 592.00 | 579.00 | 585.00 | 15,770.65 | 3,256 |
| 2024-09-23 | 603.00 | 603.00 | 582.00 | 582.00 | 15,689.77 | 6,439 |
| 2024-09-20 | 588.00 | 598.00 | 580.00 | 594.00 | 16,013.27 | 5,858 |
| 2024-09-19 | 599.00 | 603.00 | 581.00 | 581.00 | 15,662.81 | 5,325 |
| 2024-09-13 | 602.00 | 604.00 | 592.00 | 599.00 | 16,148.06 | 4,525 |
| 2024-09-12 | 596.00 | 604.00 | 585.00 | 600.00 | 16,175.02 | 3,474 |
| 2024-09-11 | 595.00 | 598.00 | 568.00 | 585.00 | 15,770.65 | 5,910 |
| 2024-09-10 | 615.00 | 616.00 | 588.00 | 588.00 | 15,851.52 | 8,342 |
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.