Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 16,900
-250 (-1.46%)
Apr 30, 2026, 3:30 PM KST
Telcoware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,100.00 | 17,170.00 | 16,890.00 | 16,900.00 | 16,900.00 | -1.46% | 4,426 |
| Apr 29, 2026 | 17,030.00 | 17,290.00 | 16,850.00 | 17,150.00 | 17,150.00 | 0.18% | 3,259 |
| Apr 28, 2026 | 16,910.00 | 17,120.00 | 16,840.00 | 17,120.00 | 17,120.00 | - | 4,181 |
| Apr 27, 2026 | 17,270.00 | 17,380.00 | 17,000.00 | 17,120.00 | 17,120.00 | -0.87% | 9,217 |
| Apr 24, 2026 | 17,050.00 | 17,440.00 | 16,760.00 | 17,270.00 | 17,270.00 | 1.29% | 6,840 |
| Apr 23, 2026 | 17,110.00 | 17,240.00 | 16,800.00 | 17,050.00 | 17,050.00 | -0.29% | 10,699 |
| Apr 22, 2026 | 17,480.00 | 17,480.00 | 16,940.00 | 17,100.00 | 17,100.00 | -0.70% | 8,466 |
| Apr 21, 2026 | 17,410.00 | 17,520.00 | 17,170.00 | 17,220.00 | 17,220.00 | -1.71% | 13,302 |
| Apr 20, 2026 | 17,790.00 | 18,010.00 | 17,300.00 | 17,520.00 | 17,520.00 | -1.41% | 5,788 |
| Apr 17, 2026 | 17,790.00 | 17,940.00 | 17,610.00 | 17,770.00 | 17,770.00 | -0.84% | 16,452 |
| Apr 16, 2026 | 17,970.00 | 18,090.00 | 17,710.00 | 17,920.00 | 17,920.00 | 1.19% | 19,310 |
| Apr 15, 2026 | 17,550.00 | 17,850.00 | 17,480.00 | 17,710.00 | 17,710.00 | 0.91% | 15,516 |
| Apr 14, 2026 | 17,420.00 | 17,600.00 | 17,120.00 | 17,550.00 | 17,550.00 | 0.92% | 16,744 |
| Apr 13, 2026 | 17,690.00 | 17,690.00 | 17,010.00 | 17,390.00 | 17,390.00 | -1.75% | 16,532 |
| Apr 10, 2026 | 16,960.00 | 17,700.00 | 16,580.00 | 17,700.00 | 17,700.00 | 6.76% | 24,947 |
| Apr 9, 2026 | 16,900.00 | 17,015.00 | 16,490.00 | 16,580.00 | 16,580.00 | -1.60% | 8,301 |
| Apr 8, 2026 | 17,030.00 | 17,040.00 | 16,720.00 | 16,850.00 | 16,850.00 | 1.08% | 14,372 |
| Apr 7, 2026 | 17,200.00 | 17,200.00 | 16,500.00 | 16,670.00 | 16,670.00 | -0.60% | 8,359 |
| Apr 6, 2026 | 17,200.00 | 17,200.00 | 16,550.00 | 16,770.00 | 16,770.00 | -1.24% | 5,974 |
| Apr 3, 2026 | 16,840.00 | 17,300.00 | 16,400.00 | 16,980.00 | 16,980.00 | 1.01% | 8,186 |
| Apr 2, 2026 | 17,190.00 | 17,500.00 | 16,540.00 | 16,810.00 | 16,810.00 | -2.04% | 12,385 |
| Apr 1, 2026 | 17,100.00 | 17,220.00 | 16,600.00 | 17,160.00 | 17,160.00 | 3.69% | 8,930 |
| Mar 31, 2026 | 17,190.00 | 17,190.00 | 16,490.00 | 16,550.00 | 16,550.00 | -2.88% | 11,465 |
| Mar 30, 2026 | 17,160.00 | 17,160.00 | 16,570.00 | 17,040.00 | 17,040.00 | -0.87% | 7,141 |
| Mar 27, 2026 | 17,000.00 | 17,330.00 | 16,730.00 | 17,190.00 | 17,190.00 | 0.64% | 11,179 |
| Mar 26, 2026 | 17,640.00 | 17,640.00 | 16,950.00 | 17,080.00 | 17,080.00 | -2.23% | 10,749 |
| Mar 25, 2026 | 17,090.00 | 17,780.00 | 16,940.00 | 17,470.00 | 17,470.00 | 2.22% | 22,015 |
| Mar 24, 2026 | 17,150.00 | 17,260.00 | 16,720.00 | 17,090.00 | 17,090.00 | 1.18% | 11,888 |
| Mar 23, 2026 | 17,840.00 | 17,840.00 | 16,770.00 | 16,890.00 | 16,890.00 | -5.33% | 23,230 |
| Mar 20, 2026 | 17,850.00 | 18,100.00 | 17,750.00 | 17,840.00 | 17,840.00 | -0.06% | 14,336 |
| Mar 19, 2026 | 18,020.00 | 18,090.00 | 17,710.00 | 17,850.00 | 17,850.00 | -1.00% | 15,443 |
| 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 |