Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 15,650
+20 (0.13%)
At close: Nov 24, 2025
Telcoware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15,510.00 | 15,900.00 | 15,510.00 | 15,760.00 | 15,760.00 | 1.61% | 14,017 |
| Nov 25, 2025 | 15,680.00 | 15,990.00 | 15,340.00 | 15,510.00 | 15,510.00 | -0.89% | 21,669 |
| Nov 24, 2025 | 16,480.00 | 16,480.00 | 15,150.00 | 15,650.00 | 15,650.00 | 0.13% | 16,852 |
| Nov 21, 2025 | 15,900.00 | 15,900.00 | 15,300.00 | 15,630.00 | 15,630.00 | -2.80% | 22,118 |
| Nov 20, 2025 | 16,040.00 | 16,190.00 | 15,790.00 | 16,080.00 | 16,080.00 | 0.75% | 5,829 |
| Nov 19, 2025 | 16,010.00 | 16,240.00 | 15,640.00 | 15,960.00 | 15,960.00 | -0.44% | 12,789 |
| Nov 18, 2025 | 16,440.00 | 16,440.00 | 15,700.00 | 16,030.00 | 16,030.00 | -0.80% | 14,298 |
| Nov 17, 2025 | 16,120.00 | 16,510.00 | 15,980.00 | 16,160.00 | 16,160.00 | 0.25% | 34,463 |
| Nov 14, 2025 | 16,110.00 | 16,520.00 | 16,060.00 | 16,120.00 | 16,120.00 | -2.54% | 24,504 |
| Nov 13, 2025 | 16,610.00 | 16,790.00 | 16,340.00 | 16,540.00 | 16,540.00 | -1.19% | 30,553 |
| Nov 12, 2025 | 16,200.00 | 16,790.00 | 16,070.00 | 16,740.00 | 16,740.00 | 2.76% | 51,050 |
| Nov 11, 2025 | 16,320.00 | 16,420.00 | 16,000.00 | 16,290.00 | 16,290.00 | -0.18% | 22,266 |
| Nov 10, 2025 | 16,160.00 | 16,660.00 | 16,100.00 | 16,320.00 | 16,320.00 | 0.99% | 34,560 |
| Nov 7, 2025 | 16,090.00 | 16,400.00 | 15,930.00 | 16,160.00 | 16,160.00 | 0.31% | 26,664 |
| Nov 6, 2025 | 16,300.00 | 16,450.00 | 15,720.00 | 16,110.00 | 16,110.00 | -1.17% | 33,920 |
| Nov 5, 2025 | 15,560.00 | 16,490.00 | 15,320.00 | 16,300.00 | 16,300.00 | 2.90% | 64,650 |
| Nov 4, 2025 | 15,550.00 | 16,490.00 | 15,540.00 | 15,840.00 | 15,840.00 | 0.83% | 88,598 |
| Nov 3, 2025 | 15,810.00 | 15,820.00 | 15,410.00 | 15,710.00 | 15,710.00 | -0.06% | 18,960 |
| Oct 31, 2025 | 16,130.00 | 16,220.00 | 15,630.00 | 15,720.00 | 15,720.00 | -2.66% | 35,859 |
| Oct 30, 2025 | 15,740.00 | 16,390.00 | 15,570.00 | 16,150.00 | 16,150.00 | 2.09% | 39,857 |
| Oct 29, 2025 | 15,530.00 | 16,290.00 | 15,450.00 | 15,820.00 | 15,820.00 | 1.87% | 60,384 |
| Oct 28, 2025 | 15,550.00 | 15,690.00 | 15,330.00 | 15,530.00 | 15,530.00 | -0.13% | 10,253 |
| Oct 27, 2025 | 15,700.00 | 15,850.00 | 15,480.00 | 15,550.00 | 15,550.00 | 0.19% | 31,238 |
| Oct 24, 2025 | 15,350.00 | 15,700.00 | 15,350.00 | 15,520.00 | 15,520.00 | 1.17% | 27,476 |
| Oct 23, 2025 | 15,300.00 | 15,480.00 | 15,110.00 | 15,340.00 | 15,340.00 | 0.26% | 18,445 |
| Oct 22, 2025 | 15,290.00 | 15,450.00 | 15,010.00 | 15,300.00 | 15,300.00 | 0.07% | 20,234 |
| Oct 21, 2025 | 15,600.00 | 15,600.00 | 15,220.00 | 15,290.00 | 15,290.00 | -0.65% | 18,727 |
| Oct 20, 2025 | 15,010.00 | 15,480.00 | 14,810.00 | 15,390.00 | 15,390.00 | 2.60% | 21,913 |
| Oct 17, 2025 | 15,780.00 | 15,780.00 | 14,820.00 | 15,000.00 | 15,000.00 | -3.97% | 37,783 |
| Oct 16, 2025 | 15,180.00 | 15,820.00 | 15,180.00 | 15,620.00 | 15,620.00 | 1.89% | 36,455 |
| Oct 15, 2025 | 15,250.00 | 15,430.00 | 15,100.00 | 15,330.00 | 15,330.00 | 0.92% | 13,228 |
| Oct 14, 2025 | 14,990.00 | 15,370.00 | 14,980.00 | 15,190.00 | 15,190.00 | 1.06% | 28,416 |
| Oct 13, 2025 | 15,020.00 | 15,300.00 | 15,000.00 | 15,030.00 | 15,030.00 | -1.76% | 30,344 |
| Oct 10, 2025 | 15,410.00 | 15,560.00 | 15,140.00 | 15,300.00 | 15,300.00 | -0.07% | 36,543 |
| Oct 2, 2025 | 15,270.00 | 15,840.00 | 15,130.00 | 15,310.00 | 15,310.00 | - | 66,558 |
| Oct 1, 2025 | 15,470.00 | 15,690.00 | 15,310.00 | 15,310.00 | 15,310.00 | -1.48% | 66,311 |
| Sep 30, 2025 | 15,820.00 | 15,910.00 | 15,260.00 | 15,540.00 | 15,540.00 | -1.71% | 135,202 |
| Sep 29, 2025 | 15,000.00 | 17,720.00 | 14,990.00 | 15,810.00 | 15,810.00 | 4.22% | 1,316,019 |
| Sep 26, 2025 | 15,460.00 | 16,180.00 | 15,100.00 | 15,170.00 | 15,170.00 | -2.57% | 225,450 |
| Sep 25, 2025 | 16,300.00 | 17,595.00 | 15,330.00 | 15,570.00 | 15,570.00 | -7.10% | 675,953 |
| Sep 24, 2025 | 21,800.00 | 23,000.00 | 16,710.00 | 16,760.00 | 16,760.00 | -11.37% | 1,515,718 |
| Sep 23, 2025 | 14,530.00 | 18,910.00 | 14,520.00 | 18,910.00 | 18,910.00 | 29.97% | 1,419,230 |
| Sep 22, 2025 | 14,390.00 | 14,710.00 | 14,270.00 | 14,550.00 | 14,550.00 | 1.11% | 17,592 |
| Sep 19, 2025 | 14,430.00 | 14,710.00 | 14,150.00 | 14,390.00 | 14,390.00 | -0.28% | 12,872 |
| Sep 18, 2025 | 14,300.00 | 14,800.00 | 14,010.00 | 14,430.00 | 14,430.00 | 0.84% | 18,348 |
| Sep 17, 2025 | 14,320.00 | 14,490.00 | 13,990.00 | 14,310.00 | 14,310.00 | -1.04% | 28,121 |
| Sep 16, 2025 | 14,670.00 | 14,670.00 | 14,350.00 | 14,460.00 | 14,460.00 | -0.34% | 2,220 |
| Sep 15, 2025 | 14,600.00 | 14,640.00 | 14,460.00 | 14,510.00 | 14,510.00 | 0.28% | 4,865 |
| Sep 12, 2025 | 14,640.00 | 14,640.00 | 14,290.00 | 14,470.00 | 14,470.00 | -0.21% | 19,638 |
| Sep 11, 2025 | 14,780.00 | 14,780.00 | 14,330.00 | 14,500.00 | 14,500.00 | -1.89% | 27,911 |