Telechips Inc. (KOSDAQ:054450)
South Korea · Delayed Price · Currency is KRW 10,380
+480 (4.85%)
At close: Jul 3, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |