Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 12,530
+90 (0.72%)
Aug 4, 2026, 3:30 PM KST
Telcoware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 12,250.00 | 12,480.00 | 12,240.00 | 12,440.00 | 12,440.00 | 1.14% | 702 |
| Jul 31, 2026 | 12,100.00 | 12,400.00 | 11,930.00 | 12,300.00 | 12,300.00 | 1.32% | 4,001 |
| Jul 30, 2026 | 11,710.00 | 12,400.00 | 11,710.00 | 12,140.00 | 12,140.00 | 0.58% | 2,055 |
| Jul 29, 2026 | 12,500.00 | 12,550.00 | 11,630.00 | 12,070.00 | 12,070.00 | -3.82% | 25,305 |
| Jul 28, 2026 | 12,640.00 | 12,740.00 | 12,210.00 | 12,550.00 | 12,550.00 | -0.71% | 5,665 |
| Jul 27, 2026 | 12,430.00 | 12,640.00 | 12,430.00 | 12,640.00 | 12,640.00 | 0.72% | 609 |
| Jul 24, 2026 | 12,530.00 | 12,590.00 | 12,310.00 | 12,550.00 | 12,550.00 | 0.08% | 2,903 |
| Jul 23, 2026 | 12,490.00 | 12,720.00 | 12,250.00 | 12,540.00 | 12,540.00 | 0.40% | 26,295 |
| Jul 22, 2026 | 12,500.00 | 12,600.00 | 12,350.00 | 12,490.00 | 12,490.00 | -0.08% | 5,966 |
| Jul 21, 2026 | 12,360.00 | 12,620.00 | 12,100.00 | 12,500.00 | 12,500.00 | -0.08% | 4,660 |
| Jul 20, 2026 | 12,710.00 | 12,760.00 | 12,250.00 | 12,510.00 | 12,510.00 | -1.57% | 4,083 |
| Jul 16, 2026 | 12,820.00 | 12,820.00 | 12,500.00 | 12,710.00 | 12,710.00 | -0.31% | 1,083 |
| Jul 15, 2026 | 12,710.00 | 12,760.00 | 12,280.00 | 12,750.00 | 12,750.00 | 1.19% | 4,623 |
| Jul 14, 2026 | 12,460.00 | 12,900.00 | 12,170.00 | 12,600.00 | 12,600.00 | 0.32% | 18,801 |
| Jul 13, 2026 | 13,100.00 | 13,100.00 | 12,410.00 | 12,560.00 | 12,560.00 | -1.80% | 6,028 |
| Jul 10, 2026 | 12,770.00 | 13,190.00 | 12,550.00 | 12,790.00 | 12,790.00 | 0.31% | 4,278 |
| Jul 9, 2026 | 12,800.00 | 13,270.00 | 12,690.00 | 12,750.00 | 12,750.00 | -2.30% | 2,812 |
| Jul 8, 2026 | 12,950.00 | 13,520.00 | 12,800.00 | 13,050.00 | 13,050.00 | 0.08% | 1,998 |
| Jul 7, 2026 | 12,810.00 | 13,340.00 | 12,790.00 | 13,040.00 | 13,040.00 | 1.01% | 6,864 |
| Jul 6, 2026 | 12,980.00 | 13,090.00 | 12,770.00 | 12,910.00 | 12,910.00 | -0.54% | 5,961 |
| Jul 3, 2026 | 12,930.00 | 13,050.00 | 12,350.00 | 12,980.00 | 12,980.00 | -1.29% | 19,225 |
| Jul 2, 2026 | 13,200.00 | 13,280.00 | 12,800.00 | 13,150.00 | 13,150.00 | -0.98% | 2,976 |
| Jul 1, 2026 | 13,130.00 | 13,320.00 | 12,870.00 | 13,280.00 | 13,280.00 | 1.68% | 41,560 |
| Jun 30, 2026 | 13,980.00 | 13,980.00 | 12,650.00 | 13,060.00 | 13,060.00 | -0.99% | 5,075 |
| Jun 29, 2026 | 12,460.00 | 13,230.00 | 12,460.00 | 13,190.00 | 13,190.00 | 5.86% | 4,722 |
| Jun 26, 2026 | 13,020.00 | 13,020.00 | 12,430.00 | 12,460.00 | 12,460.00 | -3.56% | 11,437 |
| Jun 25, 2026 | 12,940.00 | 13,400.00 | 12,900.00 | 12,920.00 | 12,920.00 | -0.92% | 5,401 |
| Jun 24, 2026 | 12,800.00 | 13,240.00 | 12,740.00 | 13,040.00 | 13,040.00 | 1.32% | 8,654 |
| Jun 23, 2026 | 13,300.00 | 13,550.00 | 12,760.00 | 12,870.00 | 12,870.00 | -5.02% | 21,887 |
| Jun 22, 2026 | 13,600.00 | 13,680.00 | 13,440.00 | 13,550.00 | 13,550.00 | -1.53% | 5,387 |
| Jun 19, 2026 | 13,900.00 | 14,050.00 | 13,650.00 | 13,760.00 | 13,760.00 | -1.99% | 7,561 |
| Jun 18, 2026 | 14,340.00 | 14,340.00 | 13,760.00 | 14,040.00 | 14,040.00 | -2.02% | 3,616 |
| Jun 17, 2026 | 14,080.00 | 14,390.00 | 14,000.00 | 14,330.00 | 14,330.00 | 0.28% | 2,545 |
| Jun 16, 2026 | 14,010.00 | 14,380.00 | 14,010.00 | 14,290.00 | 14,290.00 | - | 4,589 |
| Jun 15, 2026 | 14,280.00 | 14,390.00 | 13,980.00 | 14,290.00 | 14,290.00 | 0.07% | 3,443 |
| Jun 12, 2026 | 13,980.00 | 14,400.00 | 13,940.00 | 14,280.00 | 14,280.00 | 2.15% | 4,030 |
| Jun 11, 2026 | 13,600.00 | 14,490.00 | 13,530.00 | 13,980.00 | 13,980.00 | 1.38% | 4,339 |
| Jun 10, 2026 | 13,800.00 | 13,890.00 | 13,510.00 | 13,790.00 | 13,790.00 | - | 4,268 |
| Jun 9, 2026 | 13,690.00 | 14,060.00 | 13,440.00 | 13,790.00 | 13,790.00 | 0.80% | 6,034 |
| Jun 8, 2026 | 13,400.00 | 13,770.00 | 13,400.00 | 13,680.00 | 13,680.00 | -1.87% | 7,887 |
| Jun 5, 2026 | 14,480.00 | 14,480.00 | 13,710.00 | 13,940.00 | 13,940.00 | -0.43% | 2,845 |
| Jun 4, 2026 | 13,960.00 | 14,470.00 | 13,940.00 | 14,000.00 | 14,000.00 | 0.29% | 1,750 |
| Jun 2, 2026 | 13,550.00 | 14,440.00 | 13,550.00 | 13,960.00 | 13,960.00 | 0.50% | 6,422 |
| Jun 1, 2026 | 14,390.00 | 14,390.00 | 13,520.00 | 13,890.00 | 13,890.00 | -2.11% | 18,378 |
| May 29, 2026 | 14,940.00 | 14,940.00 | 14,100.00 | 14,190.00 | 14,190.00 | -5.08% | 6,170 |
| May 28, 2026 | 14,280.00 | 14,950.00 | 13,930.00 | 14,950.00 | 14,950.00 | 3.89% | 16,999 |
| May 27, 2026 | 14,750.00 | 14,750.00 | 14,150.00 | 14,390.00 | 14,390.00 | -2.44% | 13,741 |
| May 26, 2026 | 14,710.00 | 14,870.00 | 14,630.00 | 14,750.00 | 14,750.00 | 0.27% | 10,505 |
| May 22, 2026 | 14,540.00 | 14,800.00 | 14,420.00 | 14,710.00 | 14,710.00 | 1.17% | 4,374 |
| May 21, 2026 | 15,280.00 | 15,280.00 | 14,370.00 | 14,540.00 | 14,540.00 | -4.84% | 24,554 |