Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 12,410
+140 (1.14%)
At close: Aug 28, 2025
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,320.00 | 12,500.00 | 12,170.00 | 12,410.00 | - | 1.14% | 32,845 |
| Aug 27, 2025 | 12,200.00 | 12,310.00 | 12,010.00 | 12,270.00 | - | 0.57% | 43,602 |
| Aug 26, 2025 | 12,010.00 | 12,210.00 | 11,980.00 | 12,200.00 | - | 1.67% | 27,706 |
| Aug 25, 2025 | 11,880.00 | 12,090.00 | 11,880.00 | 12,000.00 | - | 1.52% | 25,369 |
| Aug 22, 2025 | 11,860.00 | 12,000.00 | 11,820.00 | 11,820.00 | - | -0.34% | 29,443 |
| Aug 21, 2025 | 12,070.00 | 12,240.00 | 11,850.00 | 11,860.00 | - | -0.92% | 35,092 |
| Aug 20, 2025 | 11,950.00 | 11,990.00 | 11,710.00 | 11,970.00 | - | -0.83% | 60,936 |
| Aug 19, 2025 | 12,060.00 | 12,170.00 | 11,950.00 | 12,070.00 | - | -0.82% | 35,780 |
| Aug 18, 2025 | 12,500.00 | 12,500.00 | 12,150.00 | 12,170.00 | - | -2.64% | 61,938 |
| Aug 14, 2025 | 12,690.00 | 12,740.00 | 12,450.00 | 12,500.00 | - | -1.50% | 60,419 |
| Aug 13, 2025 | 12,980.00 | 12,980.00 | 12,590.00 | 12,690.00 | - | - | 43,932 |
| Aug 12, 2025 | 12,750.00 | 13,110.00 | 12,620.00 | 12,690.00 | - | -0.47% | 74,241 |
| Aug 11, 2025 | 12,720.00 | 12,870.00 | 12,720.00 | 12,750.00 | - | 0.31% | 27,384 |
| Aug 8, 2025 | 12,600.00 | 13,010.00 | 12,580.00 | 12,710.00 | - | 0.87% | 76,060 |
| Aug 7, 2025 | 12,880.00 | 13,190.00 | 12,600.00 | 12,600.00 | - | -2.10% | 87,195 |
| Aug 6, 2025 | 12,790.00 | 12,900.00 | 12,610.00 | 12,870.00 | - | 0.63% | 26,943 |
| Aug 5, 2025 | 12,970.00 | 13,040.00 | 12,760.00 | 12,790.00 | - | 0.24% | 56,122 |
| Aug 4, 2025 | 12,700.00 | 12,850.00 | 12,650.00 | 12,760.00 | - | -0.55% | 56,271 |
| Aug 1, 2025 | 13,540.00 | 13,540.00 | 12,810.00 | 12,830.00 | - | -5.24% | 118,449 |
| Jul 31, 2025 | 13,970.00 | 13,970.00 | 13,450.00 | 13,540.00 | - | -1.74% | 72,231 |
| Jul 30, 2025 | 13,640.00 | 14,040.00 | 13,440.00 | 13,780.00 | - | 1.47% | 131,601 |
| Jul 29, 2025 | 13,800.00 | 13,800.00 | 13,280.00 | 13,580.00 | - | -1.59% | 76,083 |
| Jul 28, 2025 | 12,930.00 | 13,970.00 | 12,930.00 | 13,800.00 | - | 7.14% | 377,081 |
| Jul 25, 2025 | 12,980.00 | 13,070.00 | 12,880.00 | 12,880.00 | - | -0.77% | 43,322 |
| Jul 24, 2025 | 13,150.00 | 13,310.00 | 12,940.00 | 12,980.00 | - | -1.29% | 65,613 |
| Jul 23, 2025 | 13,300.00 | 13,370.00 | 12,920.00 | 13,150.00 | - | -1.13% | 70,675 |
| Jul 22, 2025 | 13,560.00 | 13,590.00 | 13,140.00 | 13,300.00 | - | -1.92% | 80,354 |
| Jul 21, 2025 | 13,580.00 | 13,690.00 | 13,480.00 | 13,560.00 | - | -0.22% | 57,413 |
| Jul 18, 2025 | 13,740.00 | 13,820.00 | 13,560.00 | 13,590.00 | - | -0.88% | 48,244 |
| Jul 17, 2025 | 13,860.00 | 13,870.00 | 13,460.00 | 13,710.00 | - | -1.01% | 76,514 |
| Jul 16, 2025 | 14,100.00 | 14,110.00 | 13,660.00 | 13,850.00 | - | -1.77% | 60,117 |
| Jul 15, 2025 | 13,860.00 | 14,140.00 | 13,660.00 | 14,100.00 | - | 3.30% | 99,612 |
| Jul 14, 2025 | 13,870.00 | 13,870.00 | 13,500.00 | 13,650.00 | - | -0.44% | 56,929 |
| Jul 11, 2025 | 13,670.00 | 14,030.00 | 13,670.00 | 13,710.00 | - | 0.29% | 48,538 |
| Jul 10, 2025 | 13,800.00 | 13,980.00 | 13,600.00 | 13,670.00 | - | -0.58% | 58,659 |
| Jul 9, 2025 | 14,110.00 | 14,110.00 | 13,720.00 | 13,750.00 | - | -2.41% | 47,638 |
| Jul 8, 2025 | 13,980.00 | 14,150.00 | 13,650.00 | 14,090.00 | - | 0.79% | 66,967 |
| Jul 7, 2025 | 13,800.00 | 14,290.00 | 13,720.00 | 13,980.00 | - | 2.42% | 95,119 |
| Jul 4, 2025 | 13,970.00 | 14,000.00 | 13,590.00 | 13,650.00 | - | -2.29% | 47,534 |
| Jul 3, 2025 | 13,500.00 | 14,040.00 | 13,500.00 | 13,970.00 | - | 3.48% | 69,485 |
| Jul 2, 2025 | 13,800.00 | 13,800.00 | 13,250.00 | 13,500.00 | - | -1.75% | 73,265 |
| Jul 1, 2025 | 13,950.00 | 14,190.00 | 13,710.00 | 13,740.00 | - | -0.07% | 130,041 |
| Jun 30, 2025 | 14,050.00 | 14,110.00 | 13,690.00 | 13,750.00 | - | -1.29% | 45,889 |
| Jun 27, 2025 | 14,640.00 | 14,640.00 | 13,920.00 | 13,930.00 | - | -2.79% | 36,937 |
| Jun 26, 2025 | 14,920.00 | 14,940.00 | 14,250.00 | 14,330.00 | - | -2.18% | 44,398 |
| Jun 25, 2025 | 14,800.00 | 14,890.00 | 14,500.00 | 14,650.00 | - | 0.48% | 59,715 |
| Jun 24, 2025 | 14,250.00 | 14,600.00 | 14,230.00 | 14,580.00 | - | 5.35% | 79,717 |
| Jun 23, 2025 | 14,000.00 | 14,000.00 | 13,620.00 | 13,840.00 | - | -3.15% | 49,701 |
| Jun 20, 2025 | 14,340.00 | 14,500.00 | 14,100.00 | 14,290.00 | - | -0.28% | 32,524 |
| Jun 19, 2025 | 14,580.00 | 14,580.00 | 14,200.00 | 14,330.00 | - | -1.24% | 43,540 |