Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 12,970
-390 (-2.92%)
At close: Mar 19, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |