Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 13,760
+40 (0.29%)
At close: Sep 19, 2025
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,010.00 | 14,030.00 | 13,660.00 | 13,740.00 | 13,740.00 | 0.15% | 128,160 |
| 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 |
| Sep 3, 2025 | 11,980.00 | 12,190.00 | 11,980.00 | 12,170.00 | 12,170.00 | 1.25% | 19,070 |
| Sep 2, 2025 | 12,300.00 | 12,300.00 | 11,970.00 | 12,020.00 | 12,020.00 | -0.25% | 22,902 |
| Sep 1, 2025 | 12,450.00 | 12,450.00 | 12,020.00 | 12,050.00 | 12,050.00 | -3.29% | 36,033 |
| Aug 29, 2025 | 12,410.00 | 12,580.00 | 12,310.00 | 12,460.00 | 12,460.00 | 0.40% | 32,844 |
| Aug 28, 2025 | 12,320.00 | 12,500.00 | 12,170.00 | 12,410.00 | 12,410.00 | 1.14% | 32,498 |
| Aug 27, 2025 | 12,200.00 | 12,310.00 | 12,010.00 | 12,270.00 | 12,270.00 | 0.57% | 43,602 |
| Aug 26, 2025 | 12,010.00 | 12,210.00 | 11,980.00 | 12,200.00 | 12,200.00 | 1.67% | 27,706 |
| Aug 25, 2025 | 11,880.00 | 12,090.00 | 11,880.00 | 12,000.00 | 12,000.00 | 1.52% | 25,369 |
| Aug 22, 2025 | 11,860.00 | 12,000.00 | 11,820.00 | 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 | 11,860.00 | -0.92% | 35,092 |
| Aug 20, 2025 | 11,950.00 | 11,990.00 | 11,710.00 | 11,970.00 | 11,970.00 | -0.83% | 60,936 |
| Aug 19, 2025 | 12,060.00 | 12,170.00 | 11,950.00 | 12,070.00 | 12,070.00 | -0.82% | 35,780 |
| Aug 18, 2025 | 12,500.00 | 12,500.00 | 12,150.00 | 12,170.00 | 12,170.00 | -2.64% | 61,938 |
| Aug 14, 2025 | 12,690.00 | 12,740.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.50% | 60,419 |
| Aug 13, 2025 | 12,980.00 | 12,980.00 | 12,590.00 | 12,690.00 | 12,690.00 | - | 43,932 |
| Aug 12, 2025 | 12,750.00 | 13,110.00 | 12,620.00 | 12,690.00 | 12,690.00 | -0.47% | 74,241 |
| Aug 11, 2025 | 12,720.00 | 12,870.00 | 12,720.00 | 12,750.00 | 12,750.00 | 0.31% | 27,384 |
| Aug 8, 2025 | 12,600.00 | 13,010.00 | 12,580.00 | 12,710.00 | 12,710.00 | 0.87% | 76,060 |
| Aug 7, 2025 | 12,880.00 | 13,190.00 | 12,600.00 | 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 | 12,870.00 | 0.63% | 26,943 |
| Aug 5, 2025 | 12,970.00 | 13,040.00 | 12,760.00 | 12,790.00 | 12,790.00 | 0.24% | 56,122 |
| Aug 4, 2025 | 12,700.00 | 12,850.00 | 12,650.00 | 12,760.00 | 12,760.00 | -0.55% | 56,271 |
| Aug 1, 2025 | 13,540.00 | 13,540.00 | 12,810.00 | 12,830.00 | 12,830.00 | -5.24% | 118,449 |
| Jul 31, 2025 | 13,970.00 | 13,970.00 | 13,450.00 | 13,540.00 | 13,540.00 | -1.74% | 72,231 |
| Jul 30, 2025 | 13,640.00 | 14,040.00 | 13,440.00 | 13,780.00 | 13,780.00 | 1.47% | 131,601 |
| Jul 29, 2025 | 13,800.00 | 13,800.00 | 13,280.00 | 13,580.00 | 13,580.00 | -1.59% | 76,083 |
| Jul 28, 2025 | 12,930.00 | 13,970.00 | 12,930.00 | 13,800.00 | 13,800.00 | 7.14% | 377,081 |
| Jul 25, 2025 | 12,980.00 | 13,070.00 | 12,880.00 | 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 | 12,980.00 | -1.29% | 65,613 |
| Jul 23, 2025 | 13,300.00 | 13,370.00 | 12,920.00 | 13,150.00 | 13,150.00 | -1.13% | 70,675 |
| Jul 22, 2025 | 13,560.00 | 13,590.00 | 13,140.00 | 13,300.00 | 13,300.00 | -1.92% | 80,354 |
| Jul 21, 2025 | 13,580.00 | 13,690.00 | 13,480.00 | 13,560.00 | 13,560.00 | -0.22% | 57,413 |
| Jul 18, 2025 | 13,740.00 | 13,820.00 | 13,560.00 | 13,590.00 | 13,590.00 | -0.88% | 48,244 |
| Jul 17, 2025 | 13,860.00 | 13,870.00 | 13,460.00 | 13,710.00 | 13,710.00 | -1.01% | 76,514 |
| Jul 16, 2025 | 14,100.00 | 14,110.00 | 13,660.00 | 13,850.00 | 13,850.00 | -1.77% | 60,117 |
| Jul 15, 2025 | 13,860.00 | 14,140.00 | 13,660.00 | 14,100.00 | 14,100.00 | 3.30% | 99,612 |
| Jul 14, 2025 | 13,870.00 | 13,870.00 | 13,500.00 | 13,650.00 | 13,650.00 | -0.44% | 56,929 |
| Jul 11, 2025 | 13,670.00 | 14,030.00 | 13,670.00 | 13,710.00 | 13,710.00 | 0.29% | 48,538 |