Telechips Inc. (KOSDAQ:054450)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,630
-110 (-0.80%)
Last updated: Oct 30, 2025, 1:03 PM KST

Telechips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513,980.0014,020.0013,320.0013,530.0013,530.00-1.53%148,219
Oct 29, 202513,700.0013,850.0013,590.0013,740.0013,740.000.81%97,147
Oct 28, 202513,940.0013,940.0013,560.0013,630.0013,630.00-2.22%143,775
Oct 27, 202514,010.0014,240.0013,810.0013,940.0013,940.000.80%187,247
Oct 24, 202513,750.0014,020.0013,650.0013,830.0013,830.001.24%179,486
Oct 23, 202514,070.0014,070.0013,600.0013,660.0013,660.00-3.94%212,586
Oct 22, 202514,480.0014,480.0013,750.0014,220.0014,220.00-1.73%397,861
Oct 21, 202513,830.0016,260.0013,830.0014,470.0014,470.004.78%2,566,722
Oct 20, 202513,710.0013,990.0013,480.0013,810.0013,810.002.45%73,003
Oct 17, 202513,860.0014,000.0013,480.0013,480.0013,480.00-2.95%138,614
Oct 16, 202514,030.0014,180.0013,880.0013,890.0013,890.00-0.93%97,159
Oct 15, 202513,940.0014,050.0013,710.0014,020.0014,020.002.79%84,877
Oct 14, 202514,400.0014,480.0013,540.0013,640.0013,640.00-3.47%181,792
Oct 13, 202514,350.0014,350.0014,010.0014,130.0014,130.00-3.42%191,760
Oct 10, 202514,950.0015,120.0014,250.0014,630.0014,630.005.18%500,150
Oct 2, 202513,950.0014,140.0013,580.0013,910.0013,910.003.57%234,071
Oct 1, 202513,050.0013,530.0013,050.0013,430.0013,430.003.55%73,511
Sep 30, 202513,020.0013,390.0012,970.0012,970.0012,970.00-1.29%49,676
Sep 29, 202512,990.0013,800.0012,980.0013,140.0013,140.001.15%68,122
Sep 26, 202513,630.0013,630.0012,930.0012,990.0012,990.00-4.70%71,379
Sep 25, 202513,560.0013,730.0013,500.0013,630.0013,630.00-0.73%41,853
Sep 24, 202513,830.0013,830.0013,470.0013,730.0013,730.00-0.72%63,531
Sep 23, 202513,850.0014,080.0013,650.0013,830.0013,830.000.36%88,227
Sep 22, 202513,760.0014,100.0013,740.0013,780.0013,780.000.29%96,060
Sep 19, 202514,010.0014,030.0013,660.0013,740.0013,740.000.15%128,745
Sep 18, 202513,280.0013,870.0013,200.0013,720.0013,720.003.39%140,838
Sep 17, 202513,490.0013,490.0013,200.0013,270.0013,270.00-1.70%53,803
Sep 16, 202513,470.0013,550.0013,360.0013,500.0013,500.000.90%72,417
Sep 15, 202513,300.0013,460.0013,180.0013,380.0013,380.001.52%70,951
Sep 12, 202513,010.0013,380.0013,010.0013,180.0013,180.001.31%70,135
Sep 11, 202512,950.0013,130.0012,810.0013,010.0013,010.001.72%80,286
Sep 10, 202512,780.0012,860.0012,630.0012,790.0012,790.001.19%51,201
Sep 9, 202512,710.0012,720.0012,560.0012,640.0012,640.000.72%27,596
Sep 8, 202512,790.0012,800.0012,480.0012,550.0012,550.001.21%23,358
Sep 5, 202512,370.0012,700.0012,370.0012,400.0012,400.000.24%38,885
Sep 4, 202512,170.0012,440.0012,170.0012,370.0012,370.001.64%25,703
Sep 3, 202511,980.0012,190.0011,980.0012,170.0012,170.001.25%19,070
Sep 2, 202512,300.0012,300.0011,970.0012,020.0012,020.00-0.25%22,902
Sep 1, 202512,450.0012,450.0012,020.0012,050.0012,050.00-3.29%36,033
Aug 29, 202512,410.0012,580.0012,310.0012,460.0012,460.000.40%32,844
Aug 28, 202512,320.0012,500.0012,170.0012,410.0012,410.001.14%32,498
Aug 27, 202512,200.0012,310.0012,010.0012,270.0012,270.000.57%43,602
Aug 26, 202512,010.0012,210.0011,980.0012,200.0012,200.001.67%27,706
Aug 25, 202511,880.0012,090.0011,880.0012,000.0012,000.001.52%25,369
Aug 22, 202511,860.0012,000.0011,820.0011,820.0011,820.00-0.34%29,443
Aug 21, 202512,070.0012,240.0011,850.0011,860.0011,860.00-0.92%35,092
Aug 20, 202511,950.0011,990.0011,710.0011,970.0011,970.00-0.83%60,936
Aug 19, 202512,060.0012,170.0011,950.0012,070.0012,070.00-0.82%35,780
Aug 18, 202512,500.0012,500.0012,150.0012,170.0012,170.00-2.64%61,938
Aug 14, 202512,690.0012,740.0012,450.0012,500.0012,500.00-1.50%60,419