Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 11,500
+370 (3.32%)
At close: Nov 20, 2025
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 11,550.00 | 11,560.00 | 11,090.00 | 11,130.00 | 11,130.00 | -3.72% | 131,595 |
| Nov 18, 2025 | 11,920.00 | 12,020.00 | 11,550.00 | 11,560.00 | 11,560.00 | -3.83% | 81,287 |
| Nov 17, 2025 | 12,250.00 | 12,320.00 | 11,950.00 | 12,020.00 | 12,020.00 | -0.08% | 62,152 |
| Nov 14, 2025 | 12,230.00 | 12,340.00 | 12,010.00 | 12,030.00 | 12,030.00 | -4.14% | 117,295 |
| Nov 13, 2025 | 12,590.00 | 12,660.00 | 12,370.00 | 12,550.00 | 12,550.00 | - | 75,392 |
| Nov 12, 2025 | 12,490.00 | 12,650.00 | 12,360.00 | 12,550.00 | 12,550.00 | 0.48% | 62,669 |
| Nov 11, 2025 | 12,580.00 | 12,950.00 | 12,380.00 | 12,490.00 | 12,490.00 | -0.40% | 98,351 |
| Nov 10, 2025 | 12,590.00 | 12,630.00 | 12,330.00 | 12,540.00 | 12,540.00 | -0.32% | 90,526 |
| Nov 7, 2025 | 12,800.00 | 13,050.00 | 12,310.00 | 12,580.00 | 12,580.00 | -4.62% | 194,381 |
| Nov 6, 2025 | 13,430.00 | 13,700.00 | 12,800.00 | 13,190.00 | 13,190.00 | 0.30% | 110,155 |
| Nov 5, 2025 | 13,620.00 | 13,620.00 | 12,510.00 | 13,150.00 | 13,150.00 | -4.08% | 258,551 |
| Nov 4, 2025 | 14,310.00 | 14,580.00 | 13,700.00 | 13,710.00 | 13,710.00 | -4.06% | 327,710 |
| Nov 3, 2025 | 14,030.00 | 14,430.00 | 13,990.00 | 14,290.00 | 14,290.00 | 2.29% | 268,279 |
| Oct 31, 2025 | 13,590.00 | 14,020.00 | 13,420.00 | 13,970.00 | 13,970.00 | 3.25% | 131,916 |
| Oct 30, 2025 | 13,980.00 | 14,020.00 | 13,320.00 | 13,530.00 | 13,530.00 | -1.53% | 148,219 |
| Oct 29, 2025 | 13,700.00 | 13,850.00 | 13,590.00 | 13,740.00 | 13,740.00 | 0.81% | 97,147 |
| Oct 28, 2025 | 13,940.00 | 13,940.00 | 13,560.00 | 13,630.00 | 13,630.00 | -2.22% | 143,775 |
| Oct 27, 2025 | 14,010.00 | 14,240.00 | 13,810.00 | 13,940.00 | 13,940.00 | 0.80% | 187,247 |
| Oct 24, 2025 | 13,750.00 | 14,020.00 | 13,650.00 | 13,830.00 | 13,830.00 | 1.24% | 179,486 |
| Oct 23, 2025 | 14,070.00 | 14,070.00 | 13,600.00 | 13,660.00 | 13,660.00 | -3.94% | 212,586 |
| Oct 22, 2025 | 14,480.00 | 14,480.00 | 13,750.00 | 14,220.00 | 14,220.00 | -1.73% | 397,861 |
| Oct 21, 2025 | 13,830.00 | 16,260.00 | 13,830.00 | 14,470.00 | 14,470.00 | 4.78% | 2,566,722 |
| Oct 20, 2025 | 13,710.00 | 13,990.00 | 13,480.00 | 13,810.00 | 13,810.00 | 2.45% | 73,003 |
| Oct 17, 2025 | 13,860.00 | 14,000.00 | 13,480.00 | 13,480.00 | 13,480.00 | -2.95% | 138,614 |
| Oct 16, 2025 | 14,030.00 | 14,180.00 | 13,880.00 | 13,890.00 | 13,890.00 | -0.93% | 97,159 |
| Oct 15, 2025 | 13,940.00 | 14,050.00 | 13,710.00 | 14,020.00 | 14,020.00 | 2.79% | 84,877 |
| Oct 14, 2025 | 14,400.00 | 14,480.00 | 13,540.00 | 13,640.00 | 13,640.00 | -3.47% | 181,792 |
| Oct 13, 2025 | 14,350.00 | 14,350.00 | 14,010.00 | 14,130.00 | 14,130.00 | -3.42% | 191,760 |
| Oct 10, 2025 | 14,950.00 | 15,120.00 | 14,250.00 | 14,630.00 | 14,630.00 | 5.18% | 500,150 |
| Oct 2, 2025 | 13,950.00 | 14,140.00 | 13,580.00 | 13,910.00 | 13,910.00 | 3.57% | 234,071 |
| Oct 1, 2025 | 13,050.00 | 13,530.00 | 13,050.00 | 13,430.00 | 13,430.00 | 3.55% | 73,511 |
| Sep 30, 2025 | 13,020.00 | 13,390.00 | 12,970.00 | 12,970.00 | 12,970.00 | -1.29% | 49,676 |
| Sep 29, 2025 | 12,990.00 | 13,800.00 | 12,980.00 | 13,140.00 | 13,140.00 | 1.15% | 68,122 |
| Sep 26, 2025 | 13,630.00 | 13,630.00 | 12,930.00 | 12,990.00 | 12,990.00 | -4.70% | 71,379 |
| Sep 25, 2025 | 13,560.00 | 13,730.00 | 13,500.00 | 13,630.00 | 13,630.00 | -0.73% | 41,853 |
| Sep 24, 2025 | 13,830.00 | 13,830.00 | 13,470.00 | 13,730.00 | 13,730.00 | -0.72% | 63,531 |
| Sep 23, 2025 | 13,850.00 | 14,080.00 | 13,650.00 | 13,830.00 | 13,830.00 | 0.36% | 88,227 |
| Sep 22, 2025 | 13,760.00 | 14,100.00 | 13,740.00 | 13,780.00 | 13,780.00 | 0.29% | 96,060 |
| Sep 19, 2025 | 14,010.00 | 14,030.00 | 13,660.00 | 13,740.00 | 13,740.00 | 0.15% | 128,745 |
| Sep 18, 2025 | 13,280.00 | 13,870.00 | 13,200.00 | 13,720.00 | 13,720.00 | 3.39% | 140,838 |
| Sep 17, 2025 | 13,490.00 | 13,490.00 | 13,200.00 | 13,270.00 | 13,270.00 | -1.70% | 53,803 |
| Sep 16, 2025 | 13,470.00 | 13,550.00 | 13,360.00 | 13,500.00 | 13,500.00 | 0.90% | 72,417 |
| Sep 15, 2025 | 13,300.00 | 13,460.00 | 13,180.00 | 13,380.00 | 13,380.00 | 1.52% | 70,951 |
| Sep 12, 2025 | 13,010.00 | 13,380.00 | 13,010.00 | 13,180.00 | 13,180.00 | 1.31% | 70,135 |
| Sep 11, 2025 | 12,950.00 | 13,130.00 | 12,810.00 | 13,010.00 | 13,010.00 | 1.72% | 80,286 |
| Sep 10, 2025 | 12,780.00 | 12,860.00 | 12,630.00 | 12,790.00 | 12,790.00 | 1.19% | 51,201 |
| Sep 9, 2025 | 12,710.00 | 12,720.00 | 12,560.00 | 12,640.00 | 12,640.00 | 0.72% | 27,596 |
| Sep 8, 2025 | 12,790.00 | 12,800.00 | 12,480.00 | 12,550.00 | 12,550.00 | 1.21% | 23,358 |
| Sep 5, 2025 | 12,370.00 | 12,700.00 | 12,370.00 | 12,400.00 | 12,400.00 | 0.24% | 38,885 |
| Sep 4, 2025 | 12,170.00 | 12,440.00 | 12,170.00 | 12,370.00 | 12,370.00 | 1.64% | 25,703 |