Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 16,520
+1,050 (6.79%)
At close: May 21, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 17,640.00 | 17,680.00 | 16,250.00 | 16,940.00 | 16,940.00 | -3.70% | 823,621 |
| May 11, 2026 | 17,040.00 | 18,450.00 | 16,770.00 | 17,590.00 | 17,590.00 | 5.46% | 2,080,759 |
| May 8, 2026 | 15,810.00 | 17,860.00 | 15,150.00 | 16,680.00 | 16,680.00 | 14.72% | 3,667,161 |
| May 7, 2026 | 15,070.00 | 15,070.00 | 14,310.00 | 14,540.00 | 14,540.00 | -3.32% | 334,969 |
| May 6, 2026 | 14,630.00 | 15,450.00 | 14,630.00 | 15,040.00 | 15,040.00 | 4.16% | 477,360 |
| May 4, 2026 | 14,600.00 | 14,810.00 | 14,410.00 | 14,440.00 | 14,440.00 | 0.91% | 172,098 |
| Apr 30, 2026 | 14,620.00 | 14,790.00 | 14,310.00 | 14,310.00 | 14,310.00 | -0.69% | 229,914 |
| Apr 29, 2026 | 14,450.00 | 14,500.00 | 14,180.00 | 14,410.00 | 14,410.00 | -0.28% | 118,517 |
| Apr 28, 2026 | 14,810.00 | 14,860.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.77% | 180,087 |
| Apr 27, 2026 | 14,890.00 | 14,900.00 | 14,360.00 | 14,710.00 | 14,710.00 | 1.10% | 263,223 |
| Apr 24, 2026 | 14,200.00 | 14,700.00 | 14,160.00 | 14,550.00 | 14,550.00 | 4.08% | 358,193 |
| 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% | 159,299 |
| 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% | 79,501 |
| Apr 17, 2026 | 13,500.00 | 13,580.00 | 13,200.00 | 13,550.00 | 13,550.00 | 0.89% | 78,881 |
| Apr 16, 2026 | 13,500.00 | 13,550.00 | 13,280.00 | 13,430.00 | 13,430.00 | 1.13% | 88,393 |
| 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% | 162,675 |
| Apr 13, 2026 | 12,490.00 | 12,650.00 | 12,250.00 | 12,550.00 | 12,550.00 | - | 47,638 |
| Apr 10, 2026 | 12,250.00 | 12,640.00 | 12,250.00 | 12,550.00 | 12,550.00 | 3.63% | 64,800 |
| Apr 9, 2026 | 12,540.00 | 12,540.00 | 12,090.00 | 12,110.00 | 12,110.00 | -3.58% | 54,534 |
| Apr 8, 2026 | 12,250.00 | 12,570.00 | 12,140.00 | 12,560.00 | 12,560.00 | 6.71% | 117,030 |
| 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% | 45,113 |
| Apr 2, 2026 | 12,890.00 | 12,890.00 | 11,610.00 | 11,710.00 | 11,710.00 | -6.77% | 106,835 |
| Apr 1, 2026 | 11,940.00 | 12,570.00 | 11,940.00 | 12,560.00 | 12,560.00 | 7.63% | 87,212 |
| Mar 31, 2026 | 11,910.00 | 12,210.00 | 11,650.00 | 11,670.00 | 11,670.00 | -4.58% | 100,799 |
| Mar 30, 2026 | 12,200.00 | 12,310.00 | 11,980.00 | 12,230.00 | 12,230.00 | -2.70% | 65,823 |
| Mar 27, 2026 | 12,650.00 | 12,650.00 | 12,110.00 | 12,570.00 | 12,570.00 | -0.71% | 77,606 |
| Mar 26, 2026 | 13,200.00 | 13,290.00 | 12,640.00 | 12,660.00 | 12,660.00 | -3.80% | 69,977 |
| Mar 25, 2026 | 12,910.00 | 13,350.00 | 12,910.00 | 13,160.00 | 13,160.00 | 2.81% | 67,118 |
| Mar 24, 2026 | 12,880.00 | 13,000.00 | 12,550.00 | 12,800.00 | 12,800.00 | 2.81% | 60,858 |
| 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% | 89,857 |
| 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% | 82,082 |
| Mar 12, 2026 | 13,180.00 | 13,590.00 | 12,810.00 | 12,980.00 | 12,980.00 | -1.52% | 91,501 |
| Mar 11, 2026 | 13,330.00 | 13,620.00 | 12,900.00 | 13,180.00 | 13,180.00 | 1.38% | 129,227 |