Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 18,030
+110 (0.61%)
Last updated: Mar 18, 2026, 3:19 PM KST
Telcoware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 6,020 |
| 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% | 15,802 |
| Jan 14, 2026 | 15,230.00 | 15,670.00 | 15,190.00 | 15,480.00 | 15,480.00 | 0.65% | 13,543 |
| 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% | 8,542 |
| 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% | 10,603 |