Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 14,310
-100 (-0.69%)
At close: Apr 30, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14,620.00 | 14,790.00 | 14,310.00 | 14,310.00 | 14,310.00 | -0.69% | 228,689 |
| Apr 29, 2026 | 14,450.00 | 14,500.00 | 14,180.00 | 14,410.00 | 14,410.00 | -0.28% | 118,121 |
| Apr 28, 2026 | 14,810.00 | 14,860.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.77% | 177,730 |
| Apr 27, 2026 | 14,890.00 | 14,900.00 | 14,360.00 | 14,710.00 | 14,710.00 | 1.10% | 260,644 |
| Apr 24, 2026 | 14,200.00 | 14,700.00 | 14,160.00 | 14,550.00 | 14,550.00 | 4.08% | 355,726 |
| Apr 23, 2026 | 14,250.00 | 14,250.00 | 13,670.00 | 13,980.00 | 13,980.00 | -0.36% | 155,511 |
| Apr 22, 2026 | 13,850.00 | 14,060.00 | 13,580.00 | 14,030.00 | 14,030.00 | 1.89% | 156,825 |
| Apr 21, 2026 | 13,420.00 | 13,810.00 | 13,410.00 | 13,770.00 | 13,770.00 | 2.61% | 136,168 |
| Apr 20, 2026 | 13,550.00 | 13,640.00 | 13,360.00 | 13,420.00 | 13,420.00 | -0.96% | 79,194 |
| Apr 17, 2026 | 13,500.00 | 13,580.00 | 13,200.00 | 13,550.00 | 13,550.00 | 0.89% | 78,069 |
| Apr 16, 2026 | 13,500.00 | 13,550.00 | 13,280.00 | 13,430.00 | 13,430.00 | 1.13% | 86,420 |
| Apr 15, 2026 | 13,390.00 | 13,390.00 | 13,150.00 | 13,280.00 | 13,280.00 | 1.37% | 102,693 |
| Apr 14, 2026 | 12,760.00 | 13,310.00 | 12,760.00 | 13,100.00 | 13,100.00 | 4.38% | 161,304 |
| Apr 13, 2026 | 12,490.00 | 12,650.00 | 12,250.00 | 12,550.00 | 12,550.00 | - | 47,557 |
| 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 |