Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 14,230
-120 (-0.84%)
At close: Feb 27, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14,290.00 | 14,340.00 | 13,890.00 | 14,230.00 | 14,230.00 | -0.84% | 220,467 |
| Feb 26, 2026 | 14,410.00 | 14,720.00 | 14,090.00 | 14,350.00 | 14,350.00 | -0.21% | 231,355 |
| Feb 25, 2026 | 14,730.00 | 14,860.00 | 14,380.00 | 14,380.00 | 14,380.00 | -1.17% | 190,024 |
| Feb 24, 2026 | 14,450.00 | 14,800.00 | 14,190.00 | 14,550.00 | 14,550.00 | 0.69% | 169,574 |
| Feb 23, 2026 | 14,860.00 | 14,950.00 | 14,380.00 | 14,450.00 | 14,450.00 | -2.03% | 201,177 |
| Feb 20, 2026 | 15,200.00 | 15,270.00 | 14,710.00 | 14,750.00 | 14,750.00 | -2.58% | 222,292 |
| Feb 19, 2026 | 15,030.00 | 15,400.00 | 14,320.00 | 15,140.00 | 15,140.00 | 1.47% | 265,529 |
| Feb 13, 2026 | 15,350.00 | 15,690.00 | 14,710.00 | 14,920.00 | 14,920.00 | -2.80% | 284,743 |
| Feb 12, 2026 | 15,670.00 | 16,050.00 | 15,260.00 | 15,350.00 | 15,350.00 | -0.20% | 293,684 |
| Feb 11, 2026 | 14,710.00 | 16,630.00 | 14,450.00 | 15,380.00 | 15,380.00 | 4.55% | 1,323,060 |
| Feb 10, 2026 | 15,380.00 | 15,380.00 | 14,630.00 | 14,710.00 | 14,710.00 | -2.97% | 169,506 |
| Feb 9, 2026 | 14,990.00 | 15,300.00 | 14,630.00 | 15,160.00 | 15,160.00 | 4.41% | 173,808 |
| Feb 6, 2026 | 14,770.00 | 14,870.00 | 13,980.00 | 14,520.00 | 14,520.00 | -3.26% | 232,281 |
| Feb 5, 2026 | 15,570.00 | 15,710.00 | 14,790.00 | 15,010.00 | 15,010.00 | -3.41% | 247,266 |
| Feb 4, 2026 | 15,330.00 | 15,590.00 | 14,990.00 | 15,540.00 | 15,540.00 | 1.37% | 151,287 |
| Feb 3, 2026 | 15,030.00 | 15,390.00 | 14,870.00 | 15,330.00 | 15,330.00 | 4.21% | 193,841 |
| Feb 2, 2026 | 15,500.00 | 15,580.00 | 14,690.00 | 14,710.00 | 14,710.00 | -6.01% | 266,619 |
| Jan 30, 2026 | 15,900.00 | 16,440.00 | 15,640.00 | 15,650.00 | 15,650.00 | -1.70% | 471,346 |
| Jan 29, 2026 | 16,130.00 | 16,500.00 | 15,360.00 | 15,920.00 | 15,920.00 | -0.50% | 396,318 |
| Jan 28, 2026 | 16,210.00 | 16,240.00 | 15,650.00 | 16,000.00 | 16,000.00 | -0.06% | 384,773 |
| Jan 27, 2026 | 15,820.00 | 16,160.00 | 15,560.00 | 16,010.00 | 16,010.00 | 1.33% | 303,000 |
| Jan 26, 2026 | 15,090.00 | 15,920.00 | 15,050.00 | 15,800.00 | 15,800.00 | 4.98% | 330,400 |
| Jan 23, 2026 | 15,150.00 | 15,200.00 | 14,780.00 | 15,050.00 | 15,050.00 | -0.07% | 217,555 |
| Jan 22, 2026 | 15,410.00 | 15,640.00 | 14,870.00 | 15,060.00 | 15,060.00 | -1.44% | 303,401 |
| Jan 21, 2026 | 15,600.00 | 15,680.00 | 14,850.00 | 15,280.00 | 15,280.00 | -3.90% | 335,460 |
| Jan 20, 2026 | 16,080.00 | 16,350.00 | 15,320.00 | 15,900.00 | 15,900.00 | -0.93% | 428,308 |
| Jan 19, 2026 | 14,900.00 | 16,650.00 | 14,840.00 | 16,050.00 | 16,050.00 | 7.72% | 1,280,193 |
| Jan 16, 2026 | 15,400.00 | 15,650.00 | 14,790.00 | 14,900.00 | 14,900.00 | -1.59% | 231,479 |
| Jan 15, 2026 | 15,040.00 | 15,170.00 | 14,750.00 | 15,140.00 | 15,140.00 | 0.66% | 226,660 |
| Jan 14, 2026 | 15,110.00 | 15,710.00 | 14,880.00 | 15,040.00 | 15,040.00 | 1.69% | 419,687 |
| Jan 13, 2026 | 14,760.00 | 15,240.00 | 14,630.00 | 14,790.00 | 14,790.00 | 0.48% | 197,957 |
| Jan 12, 2026 | 15,200.00 | 15,360.00 | 14,500.00 | 14,720.00 | 14,720.00 | -1.80% | 252,400 |
| Jan 9, 2026 | 15,100.00 | 15,260.00 | 14,600.00 | 14,990.00 | 14,990.00 | -0.66% | 235,665 |
| Jan 8, 2026 | 15,620.00 | 15,740.00 | 15,000.00 | 15,090.00 | 15,090.00 | -3.39% | 325,805 |
| Jan 7, 2026 | 16,160.00 | 16,970.00 | 15,500.00 | 15,620.00 | 15,620.00 | -2.98% | 1,031,162 |
| Jan 6, 2026 | 16,250.00 | 16,950.00 | 15,820.00 | 16,100.00 | 16,100.00 | -0.86% | 467,319 |
| Jan 5, 2026 | 16,530.00 | 16,880.00 | 16,060.00 | 16,240.00 | 16,240.00 | 0.06% | 667,152 |
| Jan 2, 2026 | 15,980.00 | 16,540.00 | 15,680.00 | 16,230.00 | 16,230.00 | 1.56% | 844,095 |
| Dec 30, 2025 | 14,840.00 | 16,470.00 | 14,750.00 | 15,980.00 | 15,980.00 | 7.61% | 2,405,441 |
| Dec 29, 2025 | 14,680.00 | 14,900.00 | 14,460.00 | 14,850.00 | 14,850.00 | 2.34% | 513,013 |
| Dec 26, 2025 | 14,000.00 | 15,280.00 | 14,000.00 | 14,510.00 | 14,450.00 | 4.39% | 1,936,122 |
| Dec 24, 2025 | 13,970.00 | 16,730.00 | 13,340.00 | 13,900.00 | 13,842.52 | 0.58% | 4,518,606 |
| Dec 23, 2025 | 13,880.00 | 14,080.00 | 13,600.00 | 13,820.00 | 13,762.85 | -0.36% | 84,250 |
| Dec 22, 2025 | 13,250.00 | 14,030.00 | 13,250.00 | 13,870.00 | 13,812.65 | 5.80% | 153,895 |
| Dec 19, 2025 | 13,380.00 | 13,390.00 | 12,890.00 | 13,110.00 | 13,055.79 | -1.06% | 110,877 |
| Dec 18, 2025 | 13,430.00 | 13,570.00 | 13,110.00 | 13,250.00 | 13,195.21 | -2.93% | 120,162 |
| Dec 17, 2025 | 14,120.00 | 14,160.00 | 13,560.00 | 13,650.00 | 13,593.56 | -1.87% | 187,343 |
| Dec 16, 2025 | 14,360.00 | 14,650.00 | 13,860.00 | 13,910.00 | 13,852.48 | -1.70% | 235,181 |
| Dec 15, 2025 | 14,080.00 | 14,520.00 | 13,600.00 | 14,150.00 | 14,091.49 | 0.50% | 355,585 |
| Dec 12, 2025 | 14,670.00 | 14,680.00 | 13,910.00 | 14,080.00 | 14,021.78 | -3.96% | 556,789 |