Telcon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 586.00 | 630.00 | 586.00 | 615.00 | 16,579.40 | 5,119 |
| 2024-09-06 | 624.00 | 626.00 | 601.00 | 614.00 | 16,552.44 | 6,729 |
| 2024-09-05 | 632.00 | 642.00 | 616.00 | 624.00 | 16,822.02 | 9,424 |
| 2024-09-04 | 660.00 | 660.00 | 626.00 | 630.00 | 16,983.77 | 15,722 |
| 2024-09-03 | 677.00 | 679.00 | 662.00 | 664.00 | 17,900.36 | 5,298 |
| 2024-09-02 | 686.00 | 692.00 | 672.00 | 672.00 | 18,116.03 | 3,734 |
| 2024-08-30 | 686.00 | 699.00 | 681.00 | 685.00 | 18,466.48 | 2,771 |
| 2024-08-29 | 670.00 | 706.00 | 667.00 | 688.00 | 18,547.36 | 12,597 |
| 2024-08-28 | 679.00 | 679.00 | 661.00 | 670.00 | 18,062.11 | 6,428 |
| 2024-08-27 | 684.00 | 684.00 | 673.00 | 682.00 | 18,385.61 | 1,829 |
| 2024-08-26 | 685.00 | 690.00 | 667.00 | 684.00 | 18,439.53 | 5,751 |
| 2024-08-23 | 681.00 | 689.00 | 675.00 | 685.00 | 18,466.48 | 2,889 |
| 2024-08-22 | 703.00 | 703.00 | 679.00 | 681.00 | 18,358.65 | 6,756 |
| 2024-08-21 | 700.00 | 708.00 | 691.00 | 696.00 | 18,763.03 | 7,873 |
| 2024-08-20 | 709.00 | 715.00 | 695.00 | 700.00 | 18,870.86 | 4,713 |
| 2024-08-19 | 720.00 | 720.00 | 706.00 | 708.00 | 19,086.53 | 4,577 |
| 2024-08-16 | 708.00 | 716.00 | 705.00 | 711.00 | 19,167.40 | 4,547 |
| 2024-08-14 | 700.00 | 715.00 | 697.00 | 709.00 | 19,113.49 | 5,456 |
| 2024-08-13 | 716.00 | 716.00 | 694.00 | 699.00 | 18,843.90 | 2,764 |
| 2024-08-12 | 678.00 | 715.00 | 678.00 | 699.00 | 18,843.90 | 9,414 |
| 2024-08-09 | 665.00 | 700.00 | 665.00 | 667.00 | 17,981.23 | 5,365 |
| 2024-08-08 | 675.00 | 699.00 | 671.00 | 679.00 | 18,304.73 | 4,449 |
| 2024-08-07 | 683.00 | 698.00 | 675.00 | 682.00 | 18,385.61 | 9,309 |
| 2024-08-06 | 665.00 | 720.00 | 654.00 | 681.00 | 18,358.65 | 9,626 |
| 2024-08-05 | 711.00 | 715.00 | 629.00 | 682.00 | 18,385.61 | 14,975 |
| 2024-08-02 | 729.00 | 736.00 | 712.00 | 717.00 | 19,329.15 | 6,016 |
| 2024-08-01 | 705.00 | 738.00 | 705.00 | 729.00 | 19,652.65 | 13,649 |
| 2024-07-31 | 708.00 | 717.00 | 702.00 | 710.00 | 19,140.44 | 9,883 |
| 2024-07-30 | 685.00 | 767.00 | 682.00 | 708.00 | 19,086.53 | 37,529 |
| 2024-07-29 | 684.00 | 688.00 | 680.00 | 685.00 | 18,466.48 | 2,789 |
| 2024-07-26 | 680.00 | 699.00 | 674.00 | 682.00 | 18,385.61 | 3,890 |
| 2024-07-25 | 700.00 | 700.00 | 672.00 | 680.00 | 18,331.69 | 9,037 |
| 2024-07-24 | 707.00 | 707.00 | 695.00 | 700.00 | 18,870.86 | 3,644 |
| 2024-07-23 | 719.00 | 719.00 | 695.00 | 700.00 | 18,870.86 | 3,003 |
| 2024-07-22 | 704.00 | 715.00 | 701.00 | 704.00 | 18,978.69 | 3,681 |
| 2024-07-19 | 702.00 | 716.00 | 698.00 | 704.00 | 18,978.69 | 3,784 |
| 2024-07-18 | 712.00 | 722.00 | 693.00 | 702.00 | 18,924.78 | 10,565 |
| 2024-07-17 | 715.00 | 715.00 | 708.00 | 712.00 | 19,194.36 | 5,799 |
| 2024-07-16 | 725.00 | 730.00 | 710.00 | 710.00 | 19,140.44 | 8,352 |
| 2024-07-15 | 720.00 | 735.00 | 715.00 | 720.00 | 19,410.03 | 4,839 |
| 2024-07-12 | 730.00 | 735.00 | 720.00 | 724.00 | 19,517.86 | 3,304 |
| 2024-07-11 | 729.00 | 736.00 | 724.00 | 730.00 | 19,679.61 | 2,062 |
| 2024-07-10 | 720.00 | 734.00 | 715.00 | 729.00 | 19,652.65 | 3,351 |
| 2024-07-09 | 725.00 | 741.00 | 719.00 | 721.00 | 19,436.99 | 3,885 |
| 2024-07-08 | 725.00 | 740.00 | 719.00 | 733.00 | 19,760.49 | 4,111 |
| 2024-07-05 | 749.00 | 749.00 | 710.00 | 725.00 | 19,544.82 | 4,296 |
| 2024-07-04 | 714.00 | 771.00 | 714.00 | 739.00 | 19,922.24 | 12,029 |
| 2024-07-03 | 760.00 | 760.00 | 714.00 | 714.00 | 19,248.28 | 11,527 |
| 2024-07-02 | 728.00 | 760.00 | 725.00 | 750.00 | 20,218.78 | 10,853 |
| 2024-07-01 | 725.00 | 735.00 | 720.00 | 728.00 | 19,625.69 | 3,691 |
| 2024-06-28 | 719.00 | 760.00 | 702.00 | 727.00 | 19,598.74 | 18,537 |
| 2024-06-27 | 753.00 | 767.00 | 741.00 | 741.00 | 19,976.15 | 7,107 |
| 2024-06-26 | 769.00 | 788.00 | 749.00 | 755.00 | 20,353.57 | 8,140 |
| 2024-06-25 | 780.00 | 780.00 | 760.00 | 769.00 | 20,730.99 | 8,094 |
| 2024-06-24 | 777.00 | 787.00 | 768.00 | 775.00 | 20,892.74 | 5,646 |
| 2024-06-21 | 795.00 | 799.00 | 777.00 | 777.00 | 20,946.66 | 4,168 |
| 2024-06-20 | 768.00 | 793.00 | 768.00 | 787.00 | 21,216.24 | 3,451 |
| 2024-06-19 | 800.00 | 800.00 | 777.00 | 780.00 | 21,027.53 | 8,442 |
| 2024-06-18 | 790.00 | 809.00 | 780.00 | 796.00 | 21,458.86 | 10,773 |
| 2024-06-17 | 811.00 | 815.00 | 785.00 | 790.00 | 21,297.11 | 12,388 |
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.