Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 21,000
-2,000 (-8.70%)
Last updated: Feb 26, 2026, 10:44 AM KST
Telcoware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 22,500.00 | 27,450.00 | 19,710.00 | 23,000.00 | 23,000.00 | 6.73% | 1,356,750 |
| 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% | 21,079 |
| Feb 19, 2026 | 16,640.00 | 16,640.00 | 15,620.00 | 15,820.00 | 15,820.00 | -0.88% | 23,540 |
| Feb 13, 2026 | 16,250.00 | 16,770.00 | 15,900.00 | 15,960.00 | 15,960.00 | 0.95% | 69,138 |
| 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% | 5,823 |
| 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% | 8,641 |
| 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% | 10,145 |
| Feb 3, 2026 | 15,400.00 | 15,670.00 | 15,220.00 | 15,630.00 | 15,630.00 | 1.49% | 10,923 |
| Feb 2, 2026 | 15,430.00 | 15,430.00 | 15,080.00 | 15,400.00 | 15,400.00 | 0.65% | 10,560 |
| Jan 30, 2026 | 15,560.00 | 15,560.00 | 15,000.00 | 15,300.00 | 15,300.00 | -1.92% | 38,767 |
| 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% | 14,341 |
| Jan 27, 2026 | 15,750.00 | 16,210.00 | 15,740.00 | 15,900.00 | 15,900.00 | -0.56% | 6,834 |
| Jan 26, 2026 | 16,090.00 | 16,290.00 | 15,700.00 | 15,990.00 | 15,990.00 | - | 14,948 |
| Jan 23, 2026 | 16,090.00 | 16,390.00 | 15,920.00 | 15,990.00 | 15,990.00 | - | 43,930 |
| Jan 22, 2026 | 16,080.00 | 16,080.00 | 15,770.00 | 15,990.00 | 15,990.00 | -0.56% | 15,611 |
| Jan 21, 2026 | 16,140.00 | 16,230.00 | 15,750.00 | 16,080.00 | 16,080.00 | -0.50% | 9,805 |
| Jan 20, 2026 | 15,650.00 | 16,230.00 | 15,650.00 | 16,160.00 | 16,160.00 | 2.15% | 25,019 |
| Jan 19, 2026 | 15,630.00 | 15,940.00 | 15,580.00 | 15,820.00 | 15,820.00 | 0.44% | 4,210 |
| Jan 16, 2026 | 15,870.00 | 16,180.00 | 15,480.00 | 15,750.00 | 15,750.00 | -0.76% | 7,004 |
| Jan 15, 2026 | 15,510.00 | 15,990.00 | 15,500.00 | 15,870.00 | 15,870.00 | 2.52% | 15,608 |
| Jan 14, 2026 | 15,230.00 | 15,670.00 | 15,190.00 | 15,480.00 | 15,480.00 | 0.65% | 13,538 |
| Jan 13, 2026 | 15,200.00 | 15,380.00 | 15,130.00 | 15,380.00 | 15,380.00 | 1.18% | 5,281 |
| Jan 12, 2026 | 15,450.00 | 15,670.00 | 15,190.00 | 15,200.00 | 15,200.00 | -1.36% | 9,522 |
| Jan 9, 2026 | 15,210.00 | 15,540.00 | 15,110.00 | 15,410.00 | 15,410.00 | 1.31% | 8,685 |
| Jan 8, 2026 | 15,220.00 | 15,220.00 | 14,930.00 | 15,210.00 | 15,210.00 | -0.07% | 18,365 |
| Jan 7, 2026 | 15,330.00 | 15,600.00 | 15,040.00 | 15,220.00 | 15,220.00 | -0.72% | 5,584 |
| Jan 6, 2026 | 15,170.00 | 15,780.00 | 15,050.00 | 15,330.00 | 15,330.00 | 1.05% | 8,541 |
| Jan 5, 2026 | 15,380.00 | 15,380.00 | 15,000.00 | 15,170.00 | 15,170.00 | 0.53% | 10,392 |
| Jan 2, 2026 | 15,600.00 | 15,600.00 | 15,020.00 | 15,090.00 | 15,090.00 | -1.50% | 10,602 |
| Dec 30, 2025 | 14,930.00 | 15,500.00 | 14,930.00 | 15,320.00 | 15,320.00 | 1.66% | 6,781 |
| Dec 29, 2025 | 14,930.00 | 15,480.00 | 14,930.00 | 15,070.00 | 15,070.00 | -1.70% | 20,415 |
| Dec 26, 2025 | 15,740.00 | 15,850.00 | 15,120.00 | 15,330.00 | 14,690.00 | -1.73% | 41,745 |
| Dec 24, 2025 | 15,560.00 | 15,700.00 | 15,100.00 | 15,600.00 | 14,948.73 | 1.56% | 17,760 |
| Dec 23, 2025 | 15,350.00 | 15,360.00 | 15,040.00 | 15,360.00 | 14,718.75 | 1.05% | 38,909 |
| Dec 22, 2025 | 15,380.00 | 15,660.00 | 15,200.00 | 15,200.00 | 14,565.43 | -0.46% | 28,673 |
| Dec 19, 2025 | 15,230.00 | 15,350.00 | 15,110.00 | 15,270.00 | 14,632.50 | -0.52% | 25,191 |
| Dec 18, 2025 | 15,330.00 | 15,350.00 | 15,180.00 | 15,350.00 | 14,709.17 | 0.13% | 8,593 |
| Dec 17, 2025 | 15,710.00 | 15,710.00 | 15,140.00 | 15,330.00 | 14,690.00 | -0.39% | 19,447 |
| Dec 16, 2025 | 15,870.00 | 15,870.00 | 15,300.00 | 15,390.00 | 14,747.50 | -1.60% | 18,088 |
| Dec 15, 2025 | 15,580.00 | 16,250.00 | 15,300.00 | 15,640.00 | 14,987.06 | 0.19% | 32,182 |
| Dec 12, 2025 | 15,900.00 | 15,900.00 | 15,520.00 | 15,610.00 | 14,958.31 | 0.06% | 6,605 |
| Dec 11, 2025 | 15,600.00 | 15,760.00 | 15,460.00 | 15,600.00 | 14,948.73 | -0.26% | 9,238 |
| Dec 10, 2025 | 16,050.00 | 16,050.00 | 15,420.00 | 15,640.00 | 14,987.06 | -0.76% | 7,353 |