Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 16,850
+180 (1.08%)
Apr 8, 2026, 3:30 PM KST
Telcoware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 17,030.00 | 17,040.00 | 16,720.00 | 16,850.00 | 16,850.00 | 1.08% | 14,372 |
| Apr 7, 2026 | 17,200.00 | 17,200.00 | 16,500.00 | 16,670.00 | 16,670.00 | -0.60% | 8,359 |
| Apr 6, 2026 | 17,200.00 | 17,200.00 | 16,550.00 | 16,770.00 | 16,770.00 | -1.24% | 5,974 |
| Apr 3, 2026 | 16,840.00 | 17,300.00 | 16,400.00 | 16,980.00 | 16,980.00 | 1.01% | 8,186 |
| Apr 2, 2026 | 17,190.00 | 17,500.00 | 16,540.00 | 16,810.00 | 16,810.00 | -2.04% | 12,385 |
| Apr 1, 2026 | 17,100.00 | 17,220.00 | 16,600.00 | 17,160.00 | 17,160.00 | 3.69% | 8,930 |
| Mar 31, 2026 | 17,190.00 | 17,190.00 | 16,490.00 | 16,550.00 | 16,550.00 | -2.88% | 11,465 |
| Mar 30, 2026 | 17,160.00 | 17,160.00 | 16,570.00 | 17,040.00 | 17,040.00 | -0.87% | 7,141 |
| Mar 27, 2026 | 17,000.00 | 17,330.00 | 16,730.00 | 17,190.00 | 17,190.00 | 0.64% | 11,179 |
| Mar 26, 2026 | 17,640.00 | 17,640.00 | 16,950.00 | 17,080.00 | 17,080.00 | -2.23% | 10,749 |
| Mar 25, 2026 | 17,090.00 | 17,780.00 | 16,940.00 | 17,470.00 | 17,470.00 | 2.22% | 22,015 |
| Mar 24, 2026 | 17,150.00 | 17,260.00 | 16,720.00 | 17,090.00 | 17,090.00 | 1.18% | 11,888 |
| Mar 23, 2026 | 17,840.00 | 17,840.00 | 16,770.00 | 16,890.00 | 16,890.00 | -5.33% | 23,230 |
| Mar 20, 2026 | 17,850.00 | 18,100.00 | 17,750.00 | 17,840.00 | 17,840.00 | -0.06% | 14,336 |
| Mar 19, 2026 | 18,020.00 | 18,090.00 | 17,710.00 | 17,850.00 | 17,850.00 | -1.00% | 15,443 |
| Mar 18, 2026 | 18,000.00 | 18,390.00 | 17,500.00 | 18,030.00 | 18,030.00 | 0.61% | 15,276 |
| Mar 17, 2026 | 18,560.00 | 18,560.00 | 17,740.00 | 17,920.00 | 17,920.00 | -0.28% | 14,761 |
| Mar 16, 2026 | 17,790.00 | 18,290.00 | 17,500.00 | 17,970.00 | 17,970.00 | -1.26% | 28,104 |
| Mar 13, 2026 | 19,490.00 | 19,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | -6.71% | 102,282 |
| Mar 12, 2026 | 18,400.00 | 19,660.00 | 18,160.00 | 19,510.00 | 19,510.00 | 8.03% | 113,199 |
| Mar 11, 2026 | 17,860.00 | 18,590.00 | 17,350.00 | 18,060.00 | 18,060.00 | 4.63% | 61,949 |
| Mar 10, 2026 | 17,790.00 | 17,790.00 | 17,110.00 | 17,260.00 | 17,260.00 | 0.12% | 22,163 |
| Mar 9, 2026 | 17,000.00 | 17,770.00 | 16,740.00 | 17,240.00 | 17,240.00 | -3.15% | 23,681 |
| Mar 6, 2026 | 17,530.00 | 18,000.00 | 17,300.00 | 17,800.00 | 17,800.00 | 1.19% | 26,699 |
| Mar 5, 2026 | 16,820.00 | 17,860.00 | 16,820.00 | 17,590.00 | 17,590.00 | 6.67% | 58,326 |
| Mar 4, 2026 | 17,150.00 | 17,840.00 | 16,410.00 | 16,490.00 | 16,490.00 | -7.67% | 102,720 |
| Mar 3, 2026 | 18,360.00 | 18,710.00 | 17,860.00 | 17,860.00 | 17,860.00 | -6.00% | 96,697 |
| Feb 27, 2026 | 20,600.00 | 20,700.00 | 18,900.00 | 19,000.00 | 19,000.00 | -9.31% | 195,540 |
| Feb 26, 2026 | 22,000.00 | 23,350.00 | 20,500.00 | 20,950.00 | 20,950.00 | -8.91% | 466,848 |
| Feb 25, 2026 | 22,500.00 | 27,450.00 | 19,710.00 | 23,000.00 | 23,000.00 | 6.73% | 1,402,562 |
| Feb 24, 2026 | 19,600.00 | 25,350.00 | 18,810.00 | 21,550.00 | 21,550.00 | 7.48% | 863,985 |
| Feb 23, 2026 | 17,520.00 | 21,100.00 | 17,150.00 | 20,050.00 | 20,050.00 | 23.46% | 944,153 |
| Feb 20, 2026 | 16,350.00 | 16,350.00 | 15,730.00 | 16,240.00 | 16,240.00 | 2.65% | 31,487 |
| Feb 19, 2026 | 16,640.00 | 16,640.00 | 15,620.00 | 15,820.00 | 15,820.00 | -0.88% | 23,541 |
| Feb 13, 2026 | 16,250.00 | 16,770.00 | 15,900.00 | 15,960.00 | 15,960.00 | 0.95% | 69,193 |
| Feb 12, 2026 | 15,850.00 | 15,910.00 | 15,640.00 | 15,810.00 | 15,810.00 | -0.25% | 7,119 |
| Feb 11, 2026 | 15,750.00 | 15,980.00 | 15,550.00 | 15,850.00 | 15,850.00 | 0.63% | 5,824 |
| Feb 10, 2026 | 15,430.00 | 15,780.00 | 15,220.00 | 15,750.00 | 15,750.00 | 2.74% | 21,572 |
| Feb 9, 2026 | 15,160.00 | 15,480.00 | 15,150.00 | 15,330.00 | 15,330.00 | -0.07% | 8,649 |
| Feb 6, 2026 | 15,340.00 | 15,350.00 | 14,900.00 | 15,340.00 | 15,340.00 | - | 18,820 |
| Feb 5, 2026 | 15,540.00 | 15,540.00 | 15,010.00 | 15,340.00 | 15,340.00 | -1.35% | 18,564 |
| Feb 4, 2026 | 15,600.00 | 15,650.00 | 15,300.00 | 15,550.00 | 15,550.00 | -0.51% | 10,146 |
| Feb 3, 2026 | 15,400.00 | 15,670.00 | 15,220.00 | 15,630.00 | 15,630.00 | 1.49% | 10,924 |
| Feb 2, 2026 | 15,430.00 | 15,430.00 | 15,080.00 | 15,400.00 | 15,400.00 | 0.65% | 10,574 |
| Jan 30, 2026 | 15,560.00 | 15,560.00 | 15,000.00 | 15,300.00 | 15,300.00 | -1.92% | 38,817 |
| Jan 29, 2026 | 15,700.00 | 15,740.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.20% | 11,754 |
| Jan 28, 2026 | 15,800.00 | 15,920.00 | 15,340.00 | 15,790.00 | 15,790.00 | -0.69% | 14,342 |
| Jan 27, 2026 | 15,750.00 | 16,210.00 | 15,740.00 | 15,900.00 | 15,900.00 | -0.56% | 6,835 |
| Jan 26, 2026 | 16,090.00 | 16,290.00 | 15,700.00 | 15,990.00 | 15,990.00 | - | 14,949 |
| Jan 23, 2026 | 16,090.00 | 16,390.00 | 15,920.00 | 15,990.00 | 15,990.00 | - | 43,930 |