Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 12,600
+40 (0.32%)
Jul 14, 2026, 3:30 PM KST
Telcoware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 14,680.00 | 15,280.00 | 14,380.00 | 15,280.00 | 15,280.00 | 3.38% | 6,692 |
| May 19, 2026 | 14,810.00 | 15,730.00 | 14,550.00 | 14,780.00 | 14,780.00 | -0.61% | 10,572 |
| May 18, 2026 | 15,550.00 | 15,550.00 | 14,540.00 | 14,870.00 | 14,870.00 | -2.17% | 7,686 |
| May 15, 2026 | 15,330.00 | 15,440.00 | 15,000.00 | 15,200.00 | 15,200.00 | -1.62% | 11,057 |
| May 14, 2026 | 15,010.00 | 15,620.00 | 15,010.00 | 15,450.00 | 15,450.00 | 2.93% | 8,401 |
| May 13, 2026 | 15,020.00 | 15,390.00 | 14,820.00 | 15,010.00 | 15,010.00 | -2.47% | 29,783 |
| May 12, 2026 | 16,470.00 | 16,470.00 | 15,010.00 | 15,390.00 | 15,390.00 | -5.41% | 34,345 |
| May 11, 2026 | 16,510.00 | 16,680.00 | 16,170.00 | 16,270.00 | 16,270.00 | -2.52% | 13,014 |
| May 8, 2026 | 16,610.00 | 16,760.00 | 16,500.00 | 16,690.00 | 16,690.00 | -0.42% | 7,512 |
| May 7, 2026 | 16,850.00 | 16,880.00 | 16,550.00 | 16,760.00 | 16,760.00 | -0.53% | 8,819 |
| May 6, 2026 | 16,970.00 | 16,970.00 | 16,560.00 | 16,850.00 | 16,850.00 | -0.71% | 14,933 |
| May 4, 2026 | 16,900.00 | 17,190.00 | 16,800.00 | 16,970.00 | 16,970.00 | 0.41% | 10,112 |
| Apr 30, 2026 | 17,100.00 | 17,170.00 | 16,890.00 | 16,900.00 | 16,900.00 | -1.46% | 4,456 |