Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 9,100.00
-450.00 (-4.71%)
At close: Jul 24, 2026
Telechips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 10,570.00 | 10,790.00 | 10,280.00 | 10,690.00 | 10,690.00 | 0.94% | 155,138 |
| Jun 23, 2026 | 12,200.00 | 12,200.00 | 10,560.00 | 10,590.00 | 10,590.00 | -13.20% | 336,784 |
| Jun 22, 2026 | 12,010.00 | 12,420.00 | 11,880.00 | 12,200.00 | 12,200.00 | -0.73% | 115,848 |
| Jun 19, 2026 | 13,020.00 | 13,020.00 | 12,000.00 | 12,290.00 | 12,290.00 | -4.28% | 144,919 |
| Jun 18, 2026 | 13,130.00 | 13,160.00 | 12,650.00 | 12,840.00 | 12,840.00 | -2.87% | 129,380 |
| Jun 17, 2026 | 13,250.00 | 13,370.00 | 13,000.00 | 13,220.00 | 13,220.00 | 0.23% | 117,421 |
| Jun 16, 2026 | 13,600.00 | 14,020.00 | 13,180.00 | 13,190.00 | 13,190.00 | -1.93% | 154,547 |
| Jun 15, 2026 | 13,470.00 | 13,600.00 | 13,130.00 | 13,450.00 | 13,450.00 | 2.91% | 144,800 |
| Jun 12, 2026 | 12,900.00 | 13,440.00 | 12,740.00 | 13,070.00 | 13,070.00 | 6.00% | 166,828 |
| Jun 11, 2026 | 11,780.00 | 12,390.00 | 11,420.00 | 12,330.00 | 12,330.00 | 2.84% | 128,700 |
| Jun 10, 2026 | 12,310.00 | 12,650.00 | 11,610.00 | 11,990.00 | 11,990.00 | -2.60% | 169,471 |
| Jun 9, 2026 | 11,300.00 | 12,450.00 | 11,300.00 | 12,310.00 | 12,310.00 | 9.71% | 221,996 |
| Jun 8, 2026 | 11,800.00 | 11,950.00 | 11,200.00 | 11,220.00 | 11,220.00 | -10.53% | 299,837 |
| Jun 5, 2026 | 13,250.00 | 13,250.00 | 12,480.00 | 12,540.00 | 12,540.00 | -6.84% | 204,646 |
| Jun 4, 2026 | 13,750.00 | 14,300.00 | 13,350.00 | 13,460.00 | 13,460.00 | -1.54% | 213,252 |
| Jun 2, 2026 | 14,180.00 | 14,280.00 | 13,110.00 | 13,670.00 | 13,670.00 | -3.66% | 270,120 |
| Jun 1, 2026 | 14,800.00 | 15,170.00 | 14,120.00 | 14,190.00 | 14,190.00 | -3.54% | 285,289 |
| May 29, 2026 | 16,100.00 | 16,100.00 | 14,490.00 | 14,710.00 | 14,710.00 | -4.48% | 306,663 |
| May 28, 2026 | 16,810.00 | 16,900.00 | 15,000.00 | 15,400.00 | 15,400.00 | -8.61% | 408,650 |
| May 27, 2026 | 18,990.00 | 18,990.00 | 16,820.00 | 16,850.00 | 16,850.00 | -8.67% | 528,448 |
| May 26, 2026 | 18,280.00 | 19,530.00 | 18,030.00 | 18,450.00 | 18,450.00 | 4.95% | 1,069,123 |
| May 22, 2026 | 16,850.00 | 17,760.00 | 16,700.00 | 17,580.00 | 17,580.00 | 6.42% | 381,753 |
| May 21, 2026 | 15,810.00 | 16,780.00 | 15,810.00 | 16,520.00 | 16,520.00 | 6.79% | 295,781 |
| May 20, 2026 | 15,900.00 | 15,950.00 | 15,120.00 | 15,470.00 | 15,470.00 | -2.83% | 332,007 |
| May 19, 2026 | 16,170.00 | 16,300.00 | 15,250.00 | 15,920.00 | 15,920.00 | -3.52% | 323,693 |
| May 18, 2026 | 16,970.00 | 16,980.00 | 15,550.00 | 16,500.00 | 16,500.00 | -2.77% | 362,680 |
| May 15, 2026 | 17,440.00 | 18,200.00 | 16,530.00 | 16,970.00 | 16,970.00 | -1.74% | 779,809 |
| May 14, 2026 | 17,830.00 | 18,200.00 | 16,600.00 | 17,270.00 | 17,270.00 | -3.03% | 489,442 |
| May 13, 2026 | 16,450.00 | 18,230.00 | 16,020.00 | 17,810.00 | 17,810.00 | 5.14% | 868,342 |