Advertisement
U.S. Markets open in 4 hrs 6 mins
S&P Futures
5,861.00 +12.00 (+0.21%) Dow Futures
42,671.00 +66.00 (+0.15%) Nasdaq Futures
20,430.25 +50.00 (+0.25%) Russell 2000 Futures
2,240.70 +9.70 (+0.43%) Crude Oil
70.41 +0.22 (+0.31%) Gold
2,732.70 -16.20 (-0.59%)
Telechips Inc. (054450.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 12,850.00 | 13,260.00 | 12,480.00 | 12,680.00 | 12,680.00 | 73,508 |
| Oct 24, 2024 | 12,840.00 | 12,880.00 | 12,540.00 | 12,810.00 | 12,810.00 | 47,155 |
| Oct 23, 2024 | 12,710.00 | 13,070.00 | 12,160.00 | 12,920.00 | 12,920.00 | 42,245 |
| Oct 22, 2024 | 13,040.00 | 13,160.00 | 12,710.00 | 12,720.00 | 12,720.00 | 53,538 |
| Oct 21, 2024 | 12,990.00 | 13,500.00 | 12,660.00 | 13,170.00 | 13,170.00 | 72,565 |
| Oct 18, 2024 | 13,370.00 | 13,410.00 | 12,840.00 | 12,860.00 | 12,860.00 | 86,363 |
| Oct 17, 2024 | 13,470.00 | 13,600.00 | 13,240.00 | 13,410.00 | 13,410.00 | 61,168 |
| Oct 16, 2024 | 13,630.00 | 13,650.00 | 13,400.00 | 13,470.00 | 13,470.00 | 54,708 |
| Oct 15, 2024 | 14,050.00 | 14,210.00 | 13,780.00 | 13,820.00 | 13,820.00 | 61,113 |
| Oct 14, 2024 | 13,760.00 | 13,990.00 | 13,750.00 | 13,970.00 | 13,970.00 | 53,400 |
| Oct 11, 2024 | 13,810.00 | 14,150.00 | 13,700.00 | 13,820.00 | 13,820.00 | 62,245 |
| Oct 10, 2024 | 14,320.00 | 14,390.00 | 13,800.00 | 13,810.00 | 13,810.00 | 79,227 |
| Oct 08, 2024 | 14,580.00 | 14,640.00 | 14,220.00 | 14,260.00 | 14,260.00 | 76,733 |
| Oct 07, 2024 | 14,210.00 | 14,860.00 | 14,210.00 | 14,720.00 | 14,720.00 | 153,315 |
| Oct 04, 2024 | 13,690.00 | 14,380.00 | 13,690.00 | 14,210.00 | 14,210.00 | 110,678 |
| Oct 02, 2024 | 13,680.00 | 14,070.00 | 13,650.00 | 13,820.00 | 13,820.00 | 73,693 |
| Sep 30, 2024 | 14,320.00 | 14,390.00 | 13,970.00 | 14,070.00 | 14,070.00 | 71,613 |
| Sep 27, 2024 | 14,500.00 | 14,700.00 | 14,250.00 | 14,320.00 | 14,320.00 | 114,383 |
| Sep 26, 2024 | 14,230.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 123,859 |
| Sep 25, 2024 | 13,710.00 | 14,110.00 | 13,690.00 | 13,760.00 | 13,760.00 | 131,424 |
| Sep 24, 2024 | 13,520.00 | 13,640.00 | 13,430.00 | 13,640.00 | 13,640.00 | 80,152 |
| Sep 23, 2024 | 13,000.00 | 13,390.00 | 12,940.00 | 13,350.00 | 13,350.00 | 69,992 |
| Sep 20, 2024 | 12,770.00 | 13,380.00 | 12,770.00 | 13,040.00 | 13,040.00 | 129,966 |
| Sep 19, 2024 | 12,920.00 | 12,980.00 | 12,350.00 | 12,650.00 | 12,650.00 | 61,389 |
| Sep 13, 2024 | 13,160.00 | 13,160.00 | 12,730.00 | 12,830.00 | 12,830.00 | 45,986 |
| Sep 12, 2024 | 12,550.00 | 13,110.00 | 12,520.00 | 13,000.00 | 13,000.00 | 83,653 |
| Sep 11, 2024 | 12,250.00 | 12,630.00 | 12,220.00 | 12,280.00 | 12,280.00 | 73,685 |
| Sep 10, 2024 | 12,730.00 | 13,000.00 | 12,450.00 | 12,500.00 | 12,500.00 | 73,513 |
| Sep 09, 2024 | 12,380.00 | 12,830.00 | 12,150.00 | 12,790.00 | 12,790.00 | 96,763 |
| Sep 06, 2024 | 12,990.00 | 13,780.00 | 12,650.00 | 12,670.00 | 12,670.00 | 201,005 |
| Sep 05, 2024 | 13,310.00 | 13,450.00 | 12,870.00 | 13,040.00 | 13,040.00 | 106,155 |
| Sep 04, 2024 | 13,130.00 | 13,590.00 | 13,130.00 | 13,200.00 | 13,200.00 | 125,433 |
| Sep 03, 2024 | 14,270.00 | 14,540.00 | 14,010.00 | 14,010.00 | 14,010.00 | 65,022 |
| Sep 02, 2024 | 14,620.00 | 14,700.00 | 14,280.00 | 14,310.00 | 14,310.00 | 49,029 |
| Aug 30, 2024 | 14,560.00 | 14,790.00 | 14,440.00 | 14,620.00 | 14,620.00 | 56,288 |
| Aug 29, 2024 | 14,770.00 | 15,040.00 | 14,410.00 | 14,550.00 | 14,550.00 | 105,339 |
| Aug 28, 2024 | 14,610.00 | 14,930.00 | 14,360.00 | 14,770.00 | 14,770.00 | 81,681 |
| Aug 27, 2024 | 14,480.00 | 14,710.00 | 14,400.00 | 14,650.00 | 14,650.00 | 39,355 |
| Aug 26, 2024 | 14,910.00 | 14,990.00 | 14,560.00 | 14,600.00 | 14,600.00 | 48,789 |
| Aug 23, 2024 | 14,720.00 | 14,990.00 | 14,720.00 | 14,910.00 | 14,910.00 | 31,850 |
| Aug 22, 2024 | 15,330.00 | 15,330.00 | 14,720.00 | 14,990.00 | 14,990.00 | 52,737 |
| Aug 21, 2024 | 15,460.00 | 15,460.00 | 15,000.00 | 15,180.00 | 15,180.00 | 50,138 |
| Aug 20, 2024 | 14,820.00 | 15,560.00 | 14,820.00 | 15,500.00 | 15,500.00 | 108,238 |
| Aug 19, 2024 | 15,000.00 | 15,200.00 | 14,760.00 | 14,780.00 | 14,780.00 | 65,696 |
| Aug 16, 2024 | 15,330.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | 78,285 |
| Aug 14, 2024 | 14,620.00 | 15,030.00 | 14,620.00 | 15,000.00 | 15,000.00 | 74,722 |
| Aug 13, 2024 | 14,600.00 | 14,680.00 | 14,160.00 | 14,390.00 | 14,390.00 | 73,192 |
| Aug 12, 2024 | 14,060.00 | 14,660.00 | 14,060.00 | 14,560.00 | 14,560.00 | 84,822 |
| Aug 09, 2024 | 13,850.00 | 14,420.00 | 13,850.00 | 14,240.00 | 14,240.00 | 179,157 |
| Aug 08, 2024 | 13,990.00 | 14,220.00 | 13,700.00 | 13,950.00 | 13,950.00 | 121,216 |
| Aug 07, 2024 | 13,620.00 | 14,430.00 | 13,620.00 | 14,230.00 | 14,230.00 | 170,931 |
| Aug 06, 2024 | 13,250.00 | 14,230.00 | 13,230.00 | 14,060.00 | 14,060.00 | 285,921 |
| Aug 05, 2024 | 15,310.00 | 15,500.00 | 12,500.00 | 13,200.00 | 13,200.00 | 529,306 |
| Aug 02, 2024 | 16,750.00 | 17,000.00 | 15,970.00 | 15,970.00 | 15,970.00 | 166,848 |
| Aug 01, 2024 | 17,590.00 | 17,780.00 | 17,230.00 | 17,290.00 | 17,290.00 | 66,911 |
| Jul 31, 2024 | 16,710.00 | 17,390.00 | 16,710.00 | 17,340.00 | 17,340.00 | 106,599 |
| Jul 30, 2024 | 17,600.00 | 17,680.00 | 17,100.00 | 17,100.00 | 17,100.00 | 91,603 |
| Jul 29, 2024 | 17,590.00 | 17,880.00 | 17,280.00 | 17,690.00 | 17,690.00 | 78,673 |
| Jul 26, 2024 | 17,850.00 | 17,910.00 | 17,480.00 | 17,690.00 | 17,690.00 | 118,757 |
| Jul 25, 2024 | 17,590.00 | 17,990.00 | 17,520.00 | 17,560.00 | 17,560.00 | 113,386 |
| Jul 24, 2024 | 17,650.00 | 18,450.00 | 17,650.00 | 18,170.00 | 18,170.00 | 89,848 |
| Jul 23, 2024 | 18,290.00 | 18,450.00 | 17,920.00 | 18,050.00 | 18,050.00 | 102,520 |
| Jul 22, 2024 | 18,500.00 | 18,630.00 | 18,050.00 | 18,240.00 | 18,240.00 | 117,649 |
| Jul 19, 2024 | 18,750.00 | 18,950.00 | 18,210.00 | 18,610.00 | 18,610.00 | 182,738 |
| Jul 18, 2024 | 19,460.00 | 19,560.00 | 18,900.00 | 19,060.00 | 19,060.00 | 170,560 |
| Jul 17, 2024 | 20,150.00 | 20,250.00 | 19,650.00 | 19,720.00 | 19,720.00 | 178,964 |
| Jul 16, 2024 | 20,250.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 73,491 |
| Jul 15, 2024 | 20,200.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 66,502 |
| Jul 12, 2024 | 20,800.00 | 20,800.00 | 20,200.00 | 20,250.00 | 20,250.00 | 113,710 |
| Jul 11, 2024 | 21,150.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,900.00 | 120,429 |
| Jul 10, 2024 | 21,450.00 | 21,450.00 | 20,950.00 | 21,150.00 | 21,150.00 | 83,315 |
| Jul 09, 2024 | 21,900.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | 157,527 |
| Jul 08, 2024 | 20,950.00 | 21,900.00 | 20,850.00 | 21,900.00 | 21,900.00 | 211,248 |
| Jul 05, 2024 | 20,800.00 | 21,450.00 | 20,250.00 | 21,000.00 | 21,000.00 | 180,725 |
| Jul 04, 2024 | 20,200.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | 124,505 |
| Jul 03, 2024 | 20,600.00 | 20,800.00 | 19,990.00 | 20,050.00 | 20,050.00 | 117,650 |
| Jul 02, 2024 | 21,250.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,550.00 | 85,397 |
| Jul 01, 2024 | 20,900.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,250.00 | 123,690 |
| Jun 28, 2024 | 20,500.00 | 20,750.00 | 20,100.00 | 20,600.00 | 20,600.00 | 125,198 |
| Jun 27, 2024 | 20,200.00 | 20,850.00 | 20,050.00 | 20,250.00 | 20,250.00 | 96,268 |
| Jun 26, 2024 | 20,400.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 81,081 |
| Jun 25, 2024 | 19,800.00 | 20,450.00 | 19,800.00 | 20,250.00 | 20,250.00 | 101,065 |
| Jun 24, 2024 | 20,750.00 | 20,750.00 | 20,150.00 | 20,250.00 | 20,250.00 | 158,404 |
| Jun 21, 2024 | 21,500.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 152,337 |
| Jun 20, 2024 | 21,900.00 | 22,200.00 | 21,650.00 | 21,850.00 | 21,850.00 | 153,254 |
| Jun 19, 2024 | 22,450.00 | 22,700.00 | 21,600.00 | 21,950.00 | 21,950.00 | 496,036 |
| Jun 18, 2024 | 21,300.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | 295,531 |
| Jun 17, 2024 | 21,250.00 | 21,450.00 | 20,850.00 | 21,100.00 | 21,100.00 | 81,384 |
| Jun 14, 2024 | 21,950.00 | 22,000.00 | 21,050.00 | 21,250.00 | 21,250.00 | 184,545 |
| Jun 13, 2024 | 21,750.00 | 22,100.00 | 21,700.00 | 21,950.00 | 21,950.00 | 109,242 |
| Jun 12, 2024 | 21,450.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | 84,018 |
| Jun 11, 2024 | 21,750.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | 132,012 |
| Jun 10, 2024 | 21,900.00 | 22,000.00 | 21,600.00 | 21,800.00 | 21,800.00 | 75,521 |
| Jun 07, 2024 | 21,700.00 | 22,450.00 | 21,700.00 | 21,900.00 | 21,900.00 | 114,698 |
| Jun 05, 2024 | 21,750.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 103,411 |
| Jun 04, 2024 | 22,350.00 | 22,350.00 | 21,550.00 | 21,550.00 | 21,550.00 | 94,154 |
| Jun 03, 2024 | 22,050.00 | 22,300.00 | 21,700.00 | 22,150.00 | 22,150.00 | 83,891 |
| May 31, 2024 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | 76,449 |
| May 30, 2024 | 22,500.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | 109,629 |
| May 29, 2024 | 23,150.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | 213,479 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.