Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 14,560
-30 (-0.21%)
Last updated: Sep 9, 2025, 12:45 PM KST
Telcoware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14,590.00 | 14,680.00 | 14,240.00 | 14,560.00 | 14,560.00 | -0.21% | 32,646 |
| Sep 8, 2025 | 14,240.00 | 14,670.00 | 14,160.00 | 14,590.00 | 14,590.00 | 2.03% | 30,955 |
| Sep 5, 2025 | 14,190.00 | 14,320.00 | 14,090.00 | 14,300.00 | 14,300.00 | 0.78% | 4,454 |
| Sep 4, 2025 | 14,560.00 | 14,560.00 | 14,100.00 | 14,190.00 | 14,190.00 | -3.47% | 10,431 |
| Sep 3, 2025 | 15,000.00 | 15,000.00 | 13,970.00 | 14,700.00 | 14,700.00 | -1.87% | 38,266 |
| Sep 2, 2025 | 14,950.00 | 15,200.00 | 14,600.00 | 14,980.00 | 14,980.00 | 0.20% | 13,699 |
| Sep 1, 2025 | 14,370.00 | 15,240.00 | 14,290.00 | 14,950.00 | 14,950.00 | 3.75% | 28,120 |
| Aug 29, 2025 | 14,200.00 | 14,600.00 | 14,070.00 | 14,410.00 | 14,410.00 | 2.27% | 14,185 |
| Aug 28, 2025 | 14,000.00 | 14,390.00 | 13,750.00 | 14,090.00 | 14,090.00 | 1.81% | 15,165 |
| Aug 27, 2025 | 13,730.00 | 13,850.00 | 13,590.00 | 13,840.00 | 13,840.00 | 1.54% | 4,596 |
| Aug 26, 2025 | 13,460.00 | 13,690.00 | 13,420.00 | 13,630.00 | 13,630.00 | - | 7,744 |
| Aug 25, 2025 | 13,740.00 | 13,750.00 | 13,380.00 | 13,630.00 | 13,630.00 | -0.44% | 8,504 |
| Aug 22, 2025 | 13,710.00 | 13,710.00 | 13,370.00 | 13,690.00 | 13,690.00 | 2.16% | 1,448 |
| Aug 21, 2025 | 13,490.00 | 13,710.00 | 13,340.00 | 13,400.00 | 13,400.00 | -1.40% | 5,523 |
| Aug 20, 2025 | 13,890.00 | 13,890.00 | 13,130.00 | 13,590.00 | 13,590.00 | 2.10% | 14,699 |
| Aug 19, 2025 | 13,930.00 | 13,930.00 | 13,300.00 | 13,310.00 | 13,310.00 | -3.13% | 18,100 |
| Aug 18, 2025 | 13,810.00 | 13,850.00 | 13,590.00 | 13,740.00 | 13,740.00 | -1.72% | 12,185 |
| Aug 14, 2025 | 14,170.00 | 14,170.00 | 13,790.00 | 13,980.00 | 13,980.00 | -0.14% | 4,843 |
| Aug 13, 2025 | 14,140.00 | 14,140.00 | 13,710.00 | 14,000.00 | 14,000.00 | -0.71% | 13,004 |
| Aug 12, 2025 | 13,980.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 0.86% | 20,081 |
| Aug 11, 2025 | 14,380.00 | 14,380.00 | 13,610.00 | 13,980.00 | 13,980.00 | -3.05% | 57,634 |
| Aug 8, 2025 | 14,620.00 | 14,785.00 | 14,170.00 | 14,420.00 | 14,420.00 | -1.37% | 24,822 |
| Aug 7, 2025 | 14,880.00 | 15,010.00 | 14,560.00 | 14,620.00 | 14,620.00 | -1.75% | 7,104 |
| Aug 6, 2025 | 14,650.00 | 14,980.00 | 14,540.00 | 14,880.00 | 14,880.00 | 1.57% | 4,009 |
| Aug 5, 2025 | 14,980.00 | 14,980.00 | 14,580.00 | 14,650.00 | 14,650.00 | -0.75% | 14,696 |
| Aug 4, 2025 | 14,270.00 | 15,080.00 | 14,270.00 | 14,760.00 | 14,760.00 | 2.15% | 4,198 |
| Aug 1, 2025 | 15,150.00 | 15,150.00 | 14,450.00 | 14,450.00 | 14,450.00 | -3.73% | 21,996 |
| Jul 31, 2025 | 14,960.00 | 15,220.00 | 14,790.00 | 15,010.00 | 15,010.00 | -0.46% | 20,903 |
| Jul 30, 2025 | 15,150.00 | 15,150.00 | 14,960.00 | 15,080.00 | 15,080.00 | -0.13% | 4,883 |
| Jul 29, 2025 | 15,100.00 | 15,180.00 | 14,930.00 | 15,100.00 | 15,100.00 | - | 7,310 |
| Jul 28, 2025 | 15,170.00 | 15,210.00 | 14,450.00 | 15,100.00 | 15,100.00 | -0.46% | 41,116 |
| Jul 25, 2025 | 15,110.00 | 15,250.00 | 14,910.00 | 15,170.00 | 15,170.00 | -1.37% | 6,702 |
| Jul 24, 2025 | 15,400.00 | 15,840.00 | 15,150.00 | 15,380.00 | 15,380.00 | -1.47% | 19,628 |
| Jul 23, 2025 | 15,450.00 | 15,680.00 | 14,830.00 | 15,610.00 | 15,610.00 | 0.84% | 36,646 |
| Jul 22, 2025 | 14,970.00 | 16,080.00 | 14,860.00 | 15,480.00 | 15,480.00 | 3.41% | 131,581 |
| Jul 21, 2025 | 15,200.00 | 15,660.00 | 14,600.00 | 14,970.00 | 14,970.00 | -1.51% | 19,319 |
| Jul 18, 2025 | 15,000.00 | 15,240.00 | 14,670.00 | 15,200.00 | 15,200.00 | 1.81% | 23,543 |
| Jul 17, 2025 | 15,070.00 | 15,330.00 | 14,800.00 | 14,930.00 | 14,930.00 | -1.13% | 26,159 |
| Jul 16, 2025 | 15,200.00 | 15,200.00 | 14,910.00 | 15,100.00 | 15,100.00 | 0.33% | 22,545 |
| Jul 15, 2025 | 15,690.00 | 15,690.00 | 14,900.00 | 15,050.00 | 15,050.00 | -2.27% | 37,885 |
| Jul 14, 2025 | 15,830.00 | 16,050.00 | 15,280.00 | 15,400.00 | 15,400.00 | -3.57% | 58,688 |
| Jul 11, 2025 | 15,830.00 | 16,600.00 | 15,390.00 | 15,970.00 | 15,970.00 | 0.95% | 96,327 |
| Jul 10, 2025 | 16,310.00 | 16,310.00 | 15,420.00 | 15,820.00 | 15,820.00 | -3.00% | 91,784 |
| Jul 9, 2025 | 14,590.00 | 16,400.00 | 14,450.00 | 16,310.00 | 16,310.00 | 14.38% | 260,342 |
| Jul 8, 2025 | 14,200.00 | 14,270.00 | 13,430.00 | 14,260.00 | 14,260.00 | 2.22% | 26,193 |
| Jul 7, 2025 | 14,370.00 | 14,370.00 | 13,810.00 | 13,950.00 | 13,950.00 | -2.86% | 14,732 |
| Jul 4, 2025 | 15,000.00 | 15,000.00 | 14,060.00 | 14,360.00 | 14,360.00 | -2.78% | 22,856 |
| Jul 3, 2025 | 15,040.00 | 15,160.00 | 14,650.00 | 14,770.00 | 14,770.00 | -1.47% | 18,315 |
| Jul 2, 2025 | 15,400.00 | 15,400.00 | 14,930.00 | 14,990.00 | 14,990.00 | -2.66% | 16,052 |
| Jul 1, 2025 | 15,580.00 | 15,580.00 | 14,900.00 | 15,400.00 | 15,400.00 | 0.85% | 12,619 |