Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 9,390.00
+130.00 (1.40%)
At close: Sep 4, 2026
Telechips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,300.00 | 9,540.00 | 9,280.00 | 9,390.00 | 9,390.00 | 1.40% | 21,757 |
| 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% | 27,760 |
| Sep 1, 2026 | 9,720.00 | 9,930.00 | 9,550.00 | 9,820.00 | 9,820.00 | 1.03% | 42,313 |
| Aug 31, 2026 | 9,600.00 | 9,800.00 | 9,220.00 | 9,720.00 | 9,720.00 | 1.04% | 29,244 |
| 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% | 80,271 |
| Aug 24, 2026 | 9,300.00 | 9,550.00 | 9,280.00 | 9,380.00 | 9,380.00 | 1.41% | 29,729 |
| Aug 21, 2026 | 9,450.00 | 9,720.00 | 9,220.00 | 9,250.00 | 9,250.00 | -3.95% | 46,568 |
| Aug 20, 2026 | 9,650.00 | 9,830.00 | 9,500.00 | 9,630.00 | 9,630.00 | 1.90% | 35,439 |
| Aug 19, 2026 | 9,360.00 | 9,840.00 | 9,360.00 | 9,450.00 | 9,450.00 | -3.28% | 38,972 |
| Aug 18, 2026 | 10,170.00 | 10,290.00 | 9,600.00 | 9,770.00 | 9,770.00 | -3.93% | 66,518 |
| Aug 14, 2026 | 10,200.00 | 10,340.00 | 9,980.00 | 10,170.00 | 10,170.00 | -0.29% | 57,320 |
| Aug 13, 2026 | 10,400.00 | 10,500.00 | 10,120.00 | 10,200.00 | 10,200.00 | -0.58% | 47,753 |
| Aug 12, 2026 | 10,220.00 | 10,330.00 | 9,890.00 | 10,260.00 | 10,260.00 | 2.60% | 56,868 |
| Aug 11, 2026 | 10,040.00 | 10,310.00 | 9,830.00 | 10,000.00 | 10,000.00 | -0.40% | 82,777 |
| Aug 10, 2026 | 9,330.00 | 10,040.00 | 9,330.00 | 10,040.00 | 10,040.00 | 7.61% | 82,315 |
| Aug 7, 2026 | 9,900.00 | 9,900.00 | 9,110.00 | 9,330.00 | 9,330.00 | -4.70% | 100,746 |
| Aug 6, 2026 | 9,890.00 | 9,990.00 | 9,390.00 | 9,790.00 | 9,790.00 | 0.20% | 107,725 |
| Aug 5, 2026 | 9,400.00 | 9,960.00 | 9,270.00 | 9,770.00 | 9,770.00 | 7.72% | 112,194 |
| Aug 4, 2026 | 8,670.00 | 9,100.00 | 8,500.00 | 9,070.00 | 9,070.00 | 4.86% | 66,014 |
| Aug 3, 2026 | 8,380.00 | 9,030.00 | 8,280.00 | 8,650.00 | 8,650.00 | 2.61% | 67,484 |
| Jul 31, 2026 | 7,850.00 | 8,590.00 | 7,850.00 | 8,430.00 | 8,430.00 | 14.07% | 125,737 |
| Jul 30, 2026 | 7,100.00 | 7,780.00 | 7,100.00 | 7,390.00 | 7,390.00 | 0.27% | 106,961 |
| Jul 29, 2026 | 8,500.00 | 8,750.00 | 7,050.00 | 7,370.00 | 7,370.00 | -11.84% | 234,808 |
| Jul 28, 2026 | 9,140.00 | 9,140.00 | 8,250.00 | 8,360.00 | 8,360.00 | -9.82% | 134,352 |
| Jul 27, 2026 | 9,340.00 | 9,490.00 | 9,090.00 | 9,270.00 | 9,270.00 | 1.87% | 39,365 |
| Jul 24, 2026 | 9,480.00 | 9,540.00 | 9,010.00 | 9,100.00 | 9,100.00 | -4.71% | 80,524 |
| Jul 23, 2026 | 9,140.00 | 9,590.00 | 9,140.00 | 9,550.00 | 9,550.00 | 4.49% | 73,763 |
| Jul 22, 2026 | 9,380.00 | 9,650.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.22% | 81,694 |
| Jul 21, 2026 | 9,280.00 | 9,300.00 | 8,510.00 | 9,120.00 | 9,120.00 | -1.72% | 123,173 |
| Jul 20, 2026 | 10,020.00 | 10,020.00 | 9,250.00 | 9,280.00 | 9,280.00 | -7.39% | 117,618 |
| Jul 16, 2026 | 10,200.00 | 10,440.00 | 9,800.00 | 10,020.00 | 10,020.00 | -4.11% | 77,198 |
| Jul 15, 2026 | 10,300.00 | 10,550.00 | 10,150.00 | 10,450.00 | 10,450.00 | 5.56% | 86,912 |
| Jul 14, 2026 | 10,110.00 | 10,200.00 | 9,320.00 | 9,900.00 | 9,900.00 | -1.69% | 132,247 |
| Jul 13, 2026 | 10,810.00 | 11,020.00 | 10,010.00 | 10,070.00 | 10,070.00 | -7.53% | 180,907 |
| Jul 10, 2026 | 10,180.00 | 10,990.00 | 10,180.00 | 10,890.00 | 10,890.00 | 8.04% | 114,830 |
| Jul 9, 2026 | 9,720.00 | 10,180.00 | 9,720.00 | 10,080.00 | 10,080.00 | 3.70% | 128,181 |
| Jul 8, 2026 | 10,160.00 | 10,400.00 | 9,600.00 | 9,720.00 | 9,720.00 | -4.99% | 115,699 |
| Jul 7, 2026 | 10,500.00 | 10,740.00 | 9,970.00 | 10,230.00 | 10,230.00 | -2.29% | 122,332 |
| Jul 6, 2026 | 10,570.00 | 10,720.00 | 10,200.00 | 10,470.00 | 10,470.00 | 0.87% | 101,269 |
| Jul 3, 2026 | 9,910.00 | 10,390.00 | 9,570.00 | 10,380.00 | 10,380.00 | 4.85% | 153,917 |
| Jul 2, 2026 | 10,770.00 | 10,770.00 | 9,820.00 | 9,900.00 | 9,900.00 | -3.79% | 248,037 |
| Jul 1, 2026 | 10,320.00 | 10,720.00 | 10,160.00 | 10,290.00 | 10,290.00 | -0.10% | 65,579 |
| Jun 30, 2026 | 10,680.00 | 10,850.00 | 10,250.00 | 10,300.00 | 10,300.00 | -3.47% | 72,470 |
| Jun 29, 2026 | 9,890.00 | 10,710.00 | 9,830.00 | 10,670.00 | 10,670.00 | 7.89% | 77,171 |
| Jun 26, 2026 | 10,240.00 | 10,680.00 | 9,660.00 | 9,890.00 | 9,890.00 | -3.70% | 181,011 |
| Jun 25, 2026 | 10,810.00 | 11,180.00 | 10,230.00 | 10,270.00 | 10,270.00 | -3.93% | 142,603 |