Telcoware Co.,Ltd. (KRX:078000)
South Korea · Delayed Price · Currency is KRW 13,450
-150 (-1.10%)
Sep 14, 2026, 2:36 PM KST
Telcoware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 13,590.00 | 13,590.00 | 13,470.00 | 13,490.00 | - | -0.81% | 518 |
| Sep 11, 2026 | 13,520.00 | 13,620.00 | 13,480.00 | 13,600.00 | 13,600.00 | -0.15% | 609 |
| Sep 10, 2026 | 13,220.00 | 13,620.00 | 13,220.00 | 13,620.00 | 13,620.00 | 2.25% | 4,783 |
| Sep 9, 2026 | 13,500.00 | 13,600.00 | 13,300.00 | 13,320.00 | 13,320.00 | -1.99% | 3,474 |
| Sep 8, 2026 | 13,470.00 | 13,900.00 | 13,300.00 | 13,590.00 | 13,590.00 | 1.34% | 1,165 |
| Sep 7, 2026 | 13,260.00 | 13,420.00 | 13,260.00 | 13,410.00 | 13,410.00 | 0.37% | 223 |
| Sep 4, 2026 | 13,400.00 | 13,430.00 | 13,320.00 | 13,360.00 | 13,360.00 | -0.22% | 1,569 |
| Sep 3, 2026 | 13,480.00 | 13,510.00 | 13,310.00 | 13,390.00 | 13,390.00 | -0.59% | 4,192 |
| Sep 2, 2026 | 13,520.00 | 13,530.00 | 13,300.00 | 13,470.00 | 13,470.00 | -0.15% | 925 |
| Sep 1, 2026 | 13,300.00 | 13,550.00 | 13,300.00 | 13,490.00 | 13,490.00 | 0.07% | 3,118 |
| Aug 31, 2026 | 13,270.00 | 13,600.00 | 13,160.00 | 13,480.00 | 13,480.00 | 0.60% | 2,830 |
| Aug 28, 2026 | 13,280.00 | 13,480.00 | 13,150.00 | 13,400.00 | 13,400.00 | 0.98% | 2,872 |
| Aug 27, 2026 | 13,260.00 | 13,300.00 | 13,010.00 | 13,270.00 | 13,270.00 | 0.15% | 2,832 |
| Aug 26, 2026 | 13,200.00 | 13,260.00 | 12,950.00 | 13,250.00 | 13,250.00 | 0.38% | 2,754 |
| Aug 25, 2026 | 12,840.00 | 13,200.00 | 12,840.00 | 13,200.00 | 13,200.00 | 0.23% | 8,848 |
| Aug 24, 2026 | 13,150.00 | 13,360.00 | 12,720.00 | 13,170.00 | 13,170.00 | 0.23% | 4,176 |
| Aug 21, 2026 | 13,010.00 | 13,210.00 | 12,940.00 | 13,140.00 | 13,140.00 | 1.00% | 6,327 |
| Aug 20, 2026 | 12,790.00 | 13,090.00 | 12,750.00 | 13,010.00 | 13,010.00 | 1.48% | 8,440 |
| Aug 19, 2026 | 12,890.00 | 13,100.00 | 12,670.00 | 12,820.00 | 12,820.00 | -0.62% | 3,141 |
| Aug 18, 2026 | 12,740.00 | 12,940.00 | 12,600.00 | 12,900.00 | 12,900.00 | 0.55% | 2,487 |
| Aug 14, 2026 | 12,740.00 | 12,830.00 | 12,600.00 | 12,830.00 | 12,830.00 | 0.79% | 3,297 |
| Aug 13, 2026 | 12,830.00 | 12,830.00 | 12,510.00 | 12,730.00 | 12,730.00 | -0.78% | 3,431 |
| Aug 12, 2026 | 12,930.00 | 12,930.00 | 12,700.00 | 12,830.00 | 12,830.00 | - | 996 |
| Aug 11, 2026 | 13,000.00 | 13,000.00 | 12,540.00 | 12,830.00 | 12,830.00 | - | 1,618 |
| Aug 10, 2026 | 12,760.00 | 12,850.00 | 12,590.00 | 12,830.00 | 12,830.00 | 0.55% | 618 |
| Aug 7, 2026 | 12,600.00 | 12,980.00 | 12,520.00 | 12,760.00 | 12,760.00 | 0.63% | 1,193 |
| Aug 6, 2026 | 12,880.00 | 13,180.00 | 12,620.00 | 12,680.00 | 12,680.00 | -1.55% | 2,421 |
| Aug 5, 2026 | 12,570.00 | 12,900.00 | 12,500.00 | 12,880.00 | 12,880.00 | 2.79% | 2,066 |
| Aug 4, 2026 | 12,400.00 | 12,660.00 | 12,300.00 | 12,530.00 | 12,530.00 | 0.72% | 1,986 |
| 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 |