TELCON RF PHARMACEUTICAL. Inc. (KOSDAQ:200230)
South Korea · Delayed Price · Currency is KRW 5,130.00
+400.00 (8.46%)
Aug 8, 2025, 3:30 PM KST
TELCON RF PHARMACEUTICAL. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,940.00 | 5,070.00 | 4,650.00 | 4,730.00 | 4,730.00 | -5.12% | 189,724 |
| Aug 6, 2025 | 5,340.00 | 5,340.00 | 4,980.00 | 4,985.00 | 4,985.00 | -6.65% | 190,053 |
| Aug 5, 2025 | 5,380.00 | 5,510.00 | 5,150.00 | 5,340.00 | 5,340.00 | -0.74% | 103,432 |
| Aug 4, 2025 | 5,590.00 | 5,590.00 | 5,180.00 | 5,380.00 | 5,380.00 | -1.47% | 66,557 |
| Aug 1, 2025 | 5,880.00 | 6,460.00 | 5,360.00 | 5,460.00 | 5,460.00 | -5.86% | 521,962 |
| Jul 31, 2025 | 5,590.00 | 5,840.00 | 5,510.00 | 5,800.00 | 5,800.00 | 2.84% | 111,703 |
| Jul 30, 2025 | 5,540.00 | 5,660.00 | 5,480.00 | 5,640.00 | 5,640.00 | 1.44% | 104,885 |
| Jul 29, 2025 | 5,560.00 | 6,040.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.18% | 217,588 |
| Jul 28, 2025 | 5,580.00 | 5,700.00 | 5,410.00 | 5,550.00 | 5,550.00 | -0.54% | 106,428 |
| Jul 25, 2025 | 5,680.00 | 5,760.00 | 5,480.00 | 5,580.00 | 5,580.00 | -1.41% | 137,767 |
| Jul 24, 2025 | 5,800.00 | 5,900.00 | 5,570.00 | 5,660.00 | 5,660.00 | -2.75% | 178,025 |
| Jul 23, 2025 | 6,200.00 | 6,210.00 | 5,600.00 | 5,820.00 | 5,820.00 | -3.32% | 169,820 |
| Jul 22, 2025 | 6,490.00 | 6,590.00 | 5,930.00 | 6,020.00 | 6,020.00 | -8.79% | 261,401 |
| Jul 21, 2025 | 6,420.00 | 6,750.00 | 6,410.00 | 6,600.00 | 6,600.00 | 1.54% | 217,934 |
| Jul 18, 2025 | 6,820.00 | 6,930.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.69% | 353,781 |
| Jul 17, 2025 | 7,520.00 | 7,970.00 | 6,820.00 | 6,820.00 | 6,820.00 | -9.31% | 933,430 |
| Jul 16, 2025 | 7,400.00 | 8,590.00 | 7,100.00 | 7,520.00 | 7,520.00 | 1.90% | 2,389,661 |
| Jul 15, 2025 | 7,240.00 | 8,410.00 | 7,050.00 | 7,380.00 | 7,380.00 | 1.23% | 5,068,907 |
| Jul 14, 2025 | 5,800.00 | 7,290.00 | 5,460.00 | 7,290.00 | 7,290.00 | 29.95% | 3,946,758 |
| Jul 11, 2025 | 5,560.00 | 5,920.00 | 5,500.00 | 5,610.00 | 5,610.00 | - | 180,388 |
| Jul 10, 2025 | 5,700.00 | 5,700.00 | 5,470.00 | 5,610.00 | 5,610.00 | 2.00% | 77,341 |
| Jul 9, 2025 | 5,560.00 | 5,570.00 | 5,290.00 | 5,500.00 | 5,500.00 | -0.90% | 82,683 |
| Jul 8, 2025 | 5,430.00 | 5,870.00 | 5,430.00 | 5,550.00 | 5,550.00 | 0.18% | 172,072 |
| Jul 7, 2025 | 5,500.00 | 5,540.00 | 5,100.00 | 5,540.00 | 5,540.00 | 0.73% | 137,883 |
| Jul 4, 2025 | 5,350.00 | 5,980.00 | 5,300.00 | 5,500.00 | 5,500.00 | 5.76% | 575,600 |
| Jul 3, 2025 | 5,022.35 | 5,240.71 | 4,933.39 | 5,200.28 | 5,200.28 | 2.06% | 384,775 |
| Jul 2, 2025 | 5,248.80 | 5,305.41 | 4,981.91 | 5,095.14 | 5,095.14 | -3.08% | 469,994 |
| Jul 1, 2025 | 5,580.39 | 5,847.28 | 5,184.10 | 5,256.89 | 5,256.89 | -1.81% | 1,289,004 |
| Jun 30, 2025 | 6,583.24 | 6,777.34 | 5,353.94 | 5,353.94 | 5,353.94 | -29.95% | 3,438,410 |
| Jun 27, 2025 | 10,481.43 | 10,756.40 | 7,594.18 | 7,642.71 | 7,642.71 | -8.61% | 12,053,216 |
| Jun 26, 2025 | 7,513.31 | 8,362.50 | 7,456.69 | 8,362.50 | 8,362.50 | 29.90% | 3,197,878 |
| Jun 25, 2025 | 5,337.76 | 6,437.67 | 4,981.91 | 6,437.67 | 6,437.67 | 29.85% | 6,566,026 |
| Jun 24, 2025 | 4,957.65 | 4,957.65 | 4,957.65 | 4,957.65 | 4,957.65 | 29.87% | 315,060 |
| Jun 23, 2025 | 3,639.38 | 3,869.88 | 3,538.29 | 3,817.31 | 3,817.31 | 5.47% | 147,627 |
| Jun 20, 2025 | 3,748.57 | 3,760.70 | 3,522.11 | 3,619.17 | 3,619.17 | -3.45% | 237,982 |
| Jun 19, 2025 | 3,954.80 | 3,962.88 | 3,748.57 | 3,748.57 | 3,748.57 | -5.21% | 92,247 |
| Jun 18, 2025 | 4,019.50 | 4,019.50 | 3,667.69 | 3,954.80 | 3,954.80 | -1.61% | 161,944 |
| Jun 17, 2025 | 3,683.87 | 4,027.58 | 3,582.77 | 4,019.50 | 4,019.50 | 9.11% | 300,506 |
| Jun 16, 2025 | 3,332.06 | 3,712.17 | 3,332.06 | 3,683.87 | 3,683.87 | 12.19% | 246,735 |
| Jun 13, 2025 | 3,368.45 | 3,449.33 | 3,275.45 | 3,283.53 | 3,283.53 | -3.33% | 39,485 |
| Jun 12, 2025 | 3,279.49 | 3,416.98 | 3,247.14 | 3,396.76 | 3,396.76 | 3.07% | 24,519 |
| Jun 11, 2025 | 3,323.97 | 3,323.97 | 3,263.31 | 3,295.66 | 3,295.66 | -0.85% | 14,884 |
| Jun 10, 2025 | 3,235.01 | 3,376.54 | 3,125.83 | 3,323.97 | 3,323.97 | 3.66% | 55,011 |
| Jun 9, 2025 | 3,166.26 | 3,251.18 | 3,109.65 | 3,206.70 | 3,206.70 | -18.09% | 30,466 |
| Jun 5, 2025 | 3,640.00 | 4,170.00 | 3,640.00 | 3,915.00 | 3,915.00 | 7.70% | 135,733 |
| Jun 4, 2025 | 3,605.00 | 3,685.00 | 3,450.00 | 3,635.00 | 3,635.00 | 2.68% | 12,287 |
| Jun 2, 2025 | 3,465.00 | 3,625.00 | 3,465.00 | 3,540.00 | 3,540.00 | 2.16% | 45,107 |
| May 30, 2025 | 3,430.00 | 3,530.00 | 3,345.00 | 3,465.00 | 3,465.00 | 1.91% | 23,977 |
| May 29, 2025 | 3,310.00 | 3,450.00 | 3,200.00 | 3,400.00 | 3,400.00 | 3.50% | 31,271 |
| May 28, 2025 | 3,260.00 | 3,500.00 | 3,160.00 | 3,285.00 | 3,285.00 | -0.61% | 49,746 |