Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 12,550
+440 (3.63%)
At close: Apr 10, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12,250.00 | 12,640.00 | 12,250.00 | 12,550.00 | 12,550.00 | 3.63% | 64,701 |
| Apr 9, 2026 | 12,540.00 | 12,540.00 | 12,090.00 | 12,110.00 | 12,110.00 | -3.58% | 54,460 |
| Apr 8, 2026 | 12,250.00 | 12,570.00 | 12,140.00 | 12,560.00 | 12,560.00 | 6.71% | 116,770 |
| Apr 7, 2026 | 11,980.00 | 12,150.00 | 11,650.00 | 11,770.00 | 11,770.00 | -1.34% | 57,042 |
| Apr 6, 2026 | 11,860.00 | 12,200.00 | 11,860.00 | 11,930.00 | 11,930.00 | 0.59% | 34,766 |
| Apr 3, 2026 | 11,970.00 | 12,060.00 | 11,810.00 | 11,860.00 | 11,860.00 | 1.28% | 45,067 |
| Apr 2, 2026 | 12,890.00 | 12,890.00 | 11,610.00 | 11,710.00 | 11,710.00 | -6.77% | 106,220 |
| Apr 1, 2026 | 11,940.00 | 12,570.00 | 11,940.00 | 12,560.00 | 12,560.00 | 7.63% | 87,026 |
| Mar 31, 2026 | 11,910.00 | 12,210.00 | 11,650.00 | 11,670.00 | 11,670.00 | -4.58% | 100,661 |
| Mar 30, 2026 | 12,200.00 | 12,310.00 | 11,980.00 | 12,230.00 | 12,230.00 | -2.70% | 65,462 |
| Mar 27, 2026 | 12,650.00 | 12,650.00 | 12,110.00 | 12,570.00 | 12,570.00 | -0.71% | 77,357 |
| Mar 26, 2026 | 13,200.00 | 13,290.00 | 12,640.00 | 12,660.00 | 12,660.00 | -3.80% | 69,972 |
| Mar 25, 2026 | 12,910.00 | 13,350.00 | 12,910.00 | 13,160.00 | 13,160.00 | 2.81% | 66,858 |
| Mar 24, 2026 | 12,880.00 | 13,000.00 | 12,550.00 | 12,800.00 | 12,800.00 | 2.81% | 60,707 |
| Mar 23, 2026 | 13,120.00 | 13,120.00 | 12,430.00 | 12,450.00 | 12,450.00 | -5.32% | 88,393 |
| Mar 20, 2026 | 13,070.00 | 13,230.00 | 12,960.00 | 13,150.00 | 13,150.00 | 1.39% | 67,790 |
| Mar 19, 2026 | 13,230.00 | 13,230.00 | 12,900.00 | 12,970.00 | 12,970.00 | -2.92% | 89,601 |
| Mar 18, 2026 | 13,330.00 | 13,570.00 | 13,190.00 | 13,360.00 | 13,360.00 | 1.98% | 98,261 |
| Mar 17, 2026 | 13,110.00 | 13,300.00 | 13,060.00 | 13,100.00 | 13,100.00 | 1.95% | 83,185 |
| Mar 16, 2026 | 13,100.00 | 13,230.00 | 12,780.00 | 12,850.00 | 12,850.00 | -0.85% | 68,424 |
| Mar 13, 2026 | 12,650.00 | 13,190.00 | 12,510.00 | 12,960.00 | 12,960.00 | -0.15% | 81,083 |
| Mar 12, 2026 | 13,180.00 | 13,590.00 | 12,810.00 | 12,980.00 | 12,980.00 | -1.52% | 91,347 |
| Mar 11, 2026 | 13,330.00 | 13,620.00 | 12,900.00 | 13,180.00 | 13,180.00 | 1.38% | 129,060 |
| Mar 10, 2026 | 12,640.00 | 13,050.00 | 12,510.00 | 13,000.00 | 13,000.00 | 7.71% | 95,729 |
| Mar 9, 2026 | 12,640.00 | 12,680.00 | 11,820.00 | 12,070.00 | 12,070.00 | -7.86% | 126,541 |
| Mar 6, 2026 | 12,600.00 | 13,150.00 | 12,400.00 | 13,100.00 | 13,100.00 | 3.97% | 92,478 |
| Mar 5, 2026 | 12,000.00 | 12,920.00 | 11,940.00 | 12,600.00 | 12,600.00 | 9.76% | 191,660 |
| Mar 4, 2026 | 13,000.00 | 13,080.00 | 11,160.00 | 11,480.00 | 11,480.00 | -13.49% | 313,670 |
| Mar 3, 2026 | 13,920.00 | 14,300.00 | 13,230.00 | 13,270.00 | 13,270.00 | -6.75% | 249,119 |
| 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 |