Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 7,670.00
-350.00 (-4.36%)
At close: Nov 5, 2026
Telechips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8,250.00 | 8,260.00 | 7,600.00 | 7,670.00 | 7,670.00 | -4.36% | 48,424 |
| Nov 4, 2026 | 7,950.00 | 8,830.00 | 7,760.00 | 8,020.00 | 8,020.00 | 1.91% | 184,486 |
| Nov 3, 2026 | 8,060.00 | 8,300.00 | 7,840.00 | 7,870.00 | 7,870.00 | -5.18% | 50,244 |
| Nov 2, 2026 | 8,150.00 | 8,370.00 | 8,030.00 | 8,300.00 | 8,300.00 | 1.84% | 15,151 |
| Oct 30, 2026 | 8,050.00 | 8,600.00 | 7,970.00 | 8,150.00 | 8,150.00 | -0.61% | 56,979 |
| Oct 29, 2026 | 8,390.00 | 8,500.00 | 8,110.00 | 8,200.00 | 8,200.00 | -3.07% | 18,686 |
| Oct 28, 2026 | 8,170.00 | 8,490.00 | 8,170.00 | 8,460.00 | 8,460.00 | 4.06% | 23,435 |
| Oct 27, 2026 | 8,020.00 | 8,350.00 | 8,020.00 | 8,130.00 | 8,130.00 | 2.26% | 23,018 |
| Oct 26, 2026 | 8,160.00 | 8,290.00 | 7,930.00 | 7,950.00 | 7,950.00 | -4.10% | 26,098 |
| Oct 23, 2026 | 8,010.00 | 8,380.00 | 7,760.00 | 8,290.00 | 8,290.00 | 1.59% | 43,336 |
| Oct 22, 2026 | 8,500.00 | 8,550.00 | 8,160.00 | 8,160.00 | 8,160.00 | -3.77% | 31,743 |
| Oct 21, 2026 | 8,570.00 | 8,570.00 | 8,270.00 | 8,480.00 | 8,480.00 | 2.17% | 24,150 |
| Oct 20, 2026 | 8,640.00 | 8,640.00 | 8,260.00 | 8,300.00 | 8,300.00 | -3.60% | 37,560 |
| Oct 19, 2026 | 8,170.00 | 8,650.00 | 8,170.00 | 8,610.00 | 8,610.00 | 0.70% | 43,243 |
| Oct 16, 2026 | 8,210.00 | 8,740.00 | 8,010.00 | 8,550.00 | 8,550.00 | 6.21% | 56,116 |
| Oct 15, 2026 | 8,550.00 | 8,900.00 | 7,850.00 | 8,050.00 | 8,050.00 | -10.46% | 176,904 |
| Oct 14, 2026 | 9,300.00 | 9,480.00 | 8,890.00 | 8,990.00 | 8,990.00 | -3.02% | 87,417 |
| Oct 13, 2026 | 9,600.00 | 9,600.00 | 8,900.00 | 9,270.00 | 9,270.00 | -4.33% | 85,068 |
| Oct 12, 2026 | 10,210.00 | 10,250.00 | 9,660.00 | 9,690.00 | 9,690.00 | -4.63% | 67,915 |
| Oct 8, 2026 | 10,150.00 | 10,460.00 | 10,040.00 | 10,160.00 | 10,160.00 | - | 46,265 |
| Oct 7, 2026 | 9,690.00 | 10,370.00 | 9,690.00 | 10,160.00 | 10,160.00 | -2.59% | 67,655 |
| Oct 6, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,430.00 | 10,430.00 | 0.19% | 56,229 |
| Oct 2, 2026 | 10,380.00 | 10,650.00 | 10,300.00 | 10,410.00 | 10,410.00 | 0.29% | 88,612 |
| Oct 1, 2026 | 9,980.00 | 10,390.00 | 9,980.00 | 10,380.00 | 10,380.00 | 3.08% | 75,146 |
| Sep 30, 2026 | 10,190.00 | 10,350.00 | 10,020.00 | 10,070.00 | 10,070.00 | -0.98% | 39,426 |
| Sep 29, 2026 | 10,130.00 | 10,170.00 | 9,960.00 | 10,170.00 | 10,170.00 | 0.39% | 52,077 |
| Sep 28, 2026 | 10,130.00 | 10,360.00 | 10,030.00 | 10,130.00 | 10,130.00 | 0.70% | 74,733 |
| Sep 23, 2026 | 10,100.00 | 10,200.00 | 9,900.00 | 10,060.00 | 10,060.00 | -0.20% | 53,226 |
| Sep 22, 2026 | 10,190.00 | 10,410.00 | 10,010.00 | 10,080.00 | 10,080.00 | 1.31% | 143,584 |
| Sep 21, 2026 | 9,780.00 | 10,100.00 | 9,660.00 | 9,950.00 | 9,950.00 | 2.05% | 112,560 |
| Sep 18, 2026 | 9,700.00 | 9,820.00 | 9,610.00 | 9,750.00 | 9,750.00 | 2.85% | 45,507 |
| Sep 17, 2026 | 9,220.00 | 9,580.00 | 9,220.00 | 9,480.00 | 9,480.00 | 2.82% | 36,701 |
| Sep 16, 2026 | 9,220.00 | 9,490.00 | 9,080.00 | 9,220.00 | 9,220.00 | 0.11% | 63,670 |
| Sep 15, 2026 | 9,200.00 | 9,460.00 | 9,150.00 | 9,210.00 | 9,210.00 | -0.43% | 62,368 |
| Sep 14, 2026 | 9,380.00 | 9,380.00 | 9,110.00 | 9,250.00 | 9,250.00 | -1.39% | 22,480 |
| Sep 11, 2026 | 9,480.00 | 9,530.00 | 9,380.00 | 9,380.00 | 9,380.00 | -1.16% | 14,949 |
| Sep 10, 2026 | 9,380.00 | 9,650.00 | 9,220.00 | 9,490.00 | 9,490.00 | 1.17% | 26,189 |
| Sep 9, 2026 | 9,320.00 | 9,530.00 | 9,320.00 | 9,380.00 | 9,380.00 | 0.75% | 24,429 |
| Sep 8, 2026 | 9,460.00 | 9,580.00 | 9,310.00 | 9,310.00 | 9,310.00 | -1.48% | 35,452 |
| Sep 7, 2026 | 9,450.00 | 9,610.00 | 9,390.00 | 9,450.00 | 9,450.00 | 0.64% | 22,997 |
| Sep 4, 2026 | 9,300.00 | 9,540.00 | 9,280.00 | 9,390.00 | 9,390.00 | 1.40% | 21,763 |
| Sep 3, 2026 | 9,490.00 | 9,610.00 | 9,230.00 | 9,260.00 | 9,260.00 | -2.32% | 36,802 |
| Sep 2, 2026 | 9,700.00 | 9,710.00 | 9,460.00 | 9,480.00 | 9,480.00 | -3.46% | 27,907 |
| Sep 1, 2026 | 9,720.00 | 9,930.00 | 9,550.00 | 9,820.00 | 9,820.00 | 1.03% | 42,403 |
| Aug 31, 2026 | 9,600.00 | 9,800.00 | 9,220.00 | 9,720.00 | 9,720.00 | 1.04% | 29,309 |
| Aug 28, 2026 | 9,720.00 | 9,720.00 | 9,450.00 | 9,620.00 | 9,620.00 | 0.10% | 20,081 |
| Aug 27, 2026 | 9,620.00 | 9,790.00 | 9,590.00 | 9,610.00 | 9,610.00 | -0.10% | 28,702 |
| Aug 26, 2026 | 9,810.00 | 9,810.00 | 9,370.00 | 9,620.00 | 9,620.00 | -1.94% | 36,471 |
| Aug 25, 2026 | 9,300.00 | 9,810.00 | 8,960.00 | 9,810.00 | 9,810.00 | 4.58% | 80,368 |
| Aug 24, 2026 | 9,300.00 | 9,550.00 | 9,280.00 | 9,380.00 | 9,380.00 | 1.41% | 29,729 |