KOSDAQ - Delayed Quote KRW

Telechips Inc. (054450.KQ)

13,150.00
-80.00
(-0.60%)
At close: May 30 at 3:30:21 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 202513,160.0013,350.0013,010.0013,150.0013,150.0031,609
May 29, 202513,250.0013,340.0013,080.0013,230.0013,230.0043,611
May 28, 202512,750.0013,190.0012,750.0013,080.0013,080.00101,913
May 27, 202513,060.0013,110.0012,610.0012,670.0012,670.0099,512
May 26, 202513,030.0013,290.0012,910.0013,000.0013,000.0066,178
May 23, 202513,030.0013,240.0012,970.0013,030.0013,030.0038,956
May 22, 202513,500.0013,560.0013,000.0013,100.0013,100.0055,646
May 21, 202513,660.0013,800.0013,520.0013,650.0013,650.0024,289
May 20, 202513,570.0014,000.0013,430.0013,560.0013,560.0050,509
May 19, 202513,680.0014,000.0013,310.0013,400.0013,400.0039,847
May 16, 202514,200.0014,200.0013,770.0013,790.0013,790.0037,921
May 15, 202514,500.0014,500.0014,170.0014,200.0014,200.0028,024
May 14, 202514,480.0014,570.0014,360.0014,500.0014,500.0049,198
May 13, 202514,500.0014,500.0014,120.0014,170.0014,170.0047,861
May 12, 202513,780.0014,240.0013,680.0014,200.0014,200.0049,261
May 9, 202513,980.0013,980.0013,600.0013,670.0013,670.0038,320
May 8, 202514,100.0014,200.0013,910.0014,030.0014,030.0037,083
May 7, 202513,790.0013,980.0013,630.0013,900.0013,900.0029,605
May 2, 202513,600.0013,770.0013,460.0013,650.0013,650.0019,288
Apr 30, 202514,060.0014,060.0013,450.0013,530.0013,530.0031,329
Apr 29, 202513,800.0014,090.0013,780.0013,970.0013,970.0024,076
Apr 28, 202514,450.0014,450.0013,820.0013,850.0013,850.0047,038
Apr 25, 202514,000.0014,020.0013,830.0014,000.0014,000.0036,593
Apr 24, 202513,790.0013,850.0013,570.0013,630.0013,630.0023,775
Apr 23, 202513,510.0013,680.0013,450.0013,660.0013,660.0041,902
Apr 22, 202513,210.0013,460.0013,200.0013,270.0013,270.0030,225
Apr 21, 202513,160.0013,500.0013,140.0013,470.0013,470.0045,929
Apr 18, 202513,100.0013,140.0012,860.0013,060.0013,060.0022,554
Apr 17, 202512,690.0013,010.0012,690.0012,970.0012,970.0028,284
Apr 16, 202513,220.0013,220.0012,700.0012,790.0012,790.0057,311
Apr 15, 202513,520.0013,540.0013,180.0013,290.0013,290.0055,243
Apr 14, 202512,600.0012,950.0012,550.0012,930.0012,930.0062,915
Apr 11, 202511,610.0012,370.0011,610.0012,370.0012,370.0058,593
Apr 10, 202511,950.0012,000.0011,620.0011,880.0011,880.0055,867
Apr 9, 202511,010.0011,530.0010,960.0011,100.0011,100.0061,425
Apr 8, 202511,650.0011,900.0011,410.0011,410.0011,410.0054,013
Apr 7, 202512,330.0012,900.0010,720.0011,440.0011,440.00276,662
Apr 4, 202512,410.0013,230.0012,300.0012,950.0012,950.0062,070
Apr 3, 202512,850.0013,180.0012,800.0012,890.0012,890.0079,370
Apr 2, 202513,620.0014,050.0013,270.0013,380.0013,380.0038,846
Apr 1, 202513,360.0013,670.0013,360.0013,610.0013,610.0040,993
Mar 31, 202513,640.0013,900.0013,300.0013,360.0013,360.0064,330
Mar 28, 202514,750.0014,810.0014,130.0014,130.0014,130.0074,719
Mar 27, 202514,980.0015,280.0014,740.0014,820.0014,820.0063,303
Mar 26, 202515,000.0015,230.0014,530.0015,140.0015,140.0086,442
Mar 25, 202515,460.0015,470.0014,860.0014,970.0014,970.00134,289
Mar 24, 202514,840.0015,450.0014,740.0015,270.0015,270.00107,284
Mar 21, 202514,800.0015,420.0014,580.0015,050.0015,050.00127,773
Mar 20, 202515,050.0015,120.0014,660.0014,770.0014,770.0086,936
Mar 19, 202514,700.0015,090.0014,700.0014,970.0014,970.0072,438
Mar 18, 202515,500.0015,500.0014,750.0014,870.0014,870.0087,813
Mar 17, 202515,250.0015,380.0015,060.0015,130.0015,130.0078,603
Mar 14, 202514,530.0015,130.0014,450.0015,100.0015,100.00102,275
Mar 13, 202514,710.0014,710.0014,250.0014,530.0014,530.0078,535
Mar 12, 202514,150.0014,590.0014,150.0014,430.0014,430.0088,709
Mar 11, 202514,000.0014,280.0013,880.0014,150.0014,150.0071,813
Mar 10, 202514,670.0014,980.0014,280.0014,450.0014,450.00100,590
Mar 7, 202514,520.0014,940.0014,520.0014,670.0014,670.0053,150
Mar 6, 202514,980.0015,050.0014,530.0014,720.0014,720.0060,354
Mar 5, 202514,900.0015,170.0014,420.0014,820.0014,820.00125,727
Mar 4, 202514,550.0014,800.0014,040.0014,790.0014,790.0063,481
Feb 28, 202515,080.0015,180.0014,810.0014,990.0014,990.0098,621
Feb 27, 202516,090.0016,270.0015,190.0015,380.0015,380.00119,041
Feb 26, 202515,650.0016,210.0015,650.0016,090.0016,090.0058,661
Feb 25, 202516,120.0016,200.0015,800.0015,960.0015,960.0068,065
Feb 24, 202516,500.0016,760.0016,180.0016,210.0016,210.00160,047
Feb 21, 202516,700.0016,820.0016,560.0016,780.0016,780.0075,016
Feb 20, 202517,350.0017,430.0016,660.0016,720.0016,720.00195,391
Feb 19, 202517,620.0017,750.0017,300.0017,350.0017,350.00266,250
Feb 18, 202517,340.0019,700.0016,450.0017,680.0017,680.002,271,661
Feb 17, 202517,640.0017,640.0017,210.0017,220.0017,220.00152,527
Feb 14, 202517,260.0017,710.0016,930.0017,130.0017,130.00430,081
Feb 13, 202516,650.0016,990.0016,450.0016,670.0016,670.00151,351
Feb 12, 202517,020.0017,110.0016,590.0016,630.0016,630.00125,743
Feb 11, 202517,400.0017,990.0016,900.0016,940.0016,940.00509,982
Feb 10, 202516,800.0017,290.0016,550.0017,220.0017,220.00394,024
Feb 7, 202515,960.0017,300.0015,530.0016,790.0016,790.00726,200
Feb 6, 202515,770.0015,850.0015,380.0015,850.0015,850.00130,147
Feb 5, 202515,530.0015,920.0015,460.0015,760.0015,760.0093,602
Feb 4, 202514,540.0016,150.0014,520.0015,490.0015,490.00431,252
Feb 3, 202515,300.0015,380.0014,230.0014,440.0014,440.00263,891
Jan 31, 202515,820.0016,500.0015,730.0015,730.0015,730.00189,821
Jan 24, 202516,210.0016,300.0016,020.0016,080.0016,080.0094,313
Jan 23, 202516,740.0016,740.0016,150.0016,150.0016,150.00136,174
Jan 22, 202516,150.0016,800.0015,690.0016,640.0016,640.00366,090
Jan 21, 202516,220.0016,300.0015,540.0015,910.0015,910.00177,224
Jan 20, 202516,100.0016,400.0015,980.0016,180.0016,180.00197,986
Jan 17, 202516,320.0016,390.0015,780.0016,030.0016,030.00293,985
Jan 16, 202516,240.0016,500.0015,970.0016,180.0016,180.00299,136
Jan 15, 202515,730.0017,650.0015,720.0016,050.0016,050.002,408,022
Jan 14, 202515,320.0016,070.0014,890.0015,580.0015,580.00542,701
Jan 13, 202515,400.0015,570.0014,900.0015,200.0015,200.00456,783
Jan 10, 202514,000.0015,950.0013,950.0015,420.0015,420.002,283,371
Jan 9, 202514,220.0014,220.0013,800.0013,940.0013,940.0073,808
Jan 8, 202513,860.0014,330.0013,850.0014,070.0014,070.00166,869
Jan 7, 202514,500.0014,550.0013,850.0013,860.0013,860.00139,366
Jan 6, 202514,320.0014,510.0014,260.0014,310.0014,310.00175,087
Jan 3, 202513,940.0014,500.0013,600.0014,320.0014,320.00412,015
Jan 2, 202512,730.0013,920.0012,730.0013,830.0013,830.00276,305
Dec 30, 202412,300.0012,750.0012,150.0012,700.0012,700.0088,326
Dec 27, 2024 200 Dividend
Dec 27, 202412,800.0013,710.0012,510.0012,590.0012,590.00358,913
Dec 26, 202412,860.0013,100.0012,510.0012,700.0012,500.0087,079
Dec 24, 202413,410.0013,490.0012,790.0012,860.0012,657.48116,726
Dec 23, 202413,010.0013,900.0013,010.0013,370.0013,159.45186,368
Dec 20, 202413,850.0014,030.0012,910.0012,960.0012,755.91182,588
Dec 19, 202413,380.0014,480.0013,220.0013,640.0013,425.20411,234
Dec 18, 202412,720.0013,950.0012,380.0013,800.0013,582.68448,207
Dec 17, 202412,490.0012,750.0012,300.0012,710.0012,509.84152,726
Dec 16, 202412,000.0012,380.0012,000.0012,310.0012,116.14136,088
Dec 13, 202411,560.0012,070.0011,470.0011,810.0011,624.02133,032
Dec 12, 202411,560.0011,620.0011,210.0011,460.0011,279.5354,337
Dec 11, 202410,430.0011,400.0010,430.0011,380.0011,200.79121,935
Dec 10, 20249,920.0010,620.009,920.0010,570.0010,403.5490,524
Dec 9, 202410,650.0010,650.009,900.009,970.009,812.99136,572
Dec 6, 202411,010.0011,080.0010,200.0010,730.0010,561.02117,120
Dec 5, 202411,340.0011,440.0010,950.0010,950.0010,777.5661,139
Dec 4, 202411,050.0011,550.0010,900.0011,330.0011,151.58104,642
Dec 3, 202410,910.0011,600.0010,910.0011,580.0011,397.6486,098
Dec 2, 202411,350.0011,500.0011,000.0011,000.0010,826.7756,619
Nov 29, 202411,690.0011,690.0011,320.0011,340.0011,161.4247,034
Nov 28, 202411,640.0011,850.0011,640.0011,660.0011,476.3838,936
Nov 27, 202412,120.0012,120.0011,610.0011,750.0011,564.9670,560
Nov 26, 202412,150.0012,160.0011,630.0012,120.0011,929.1347,431
Nov 25, 202411,760.0012,200.0011,760.0012,150.0011,958.6668,430
Nov 22, 202411,850.0012,130.0011,750.0011,810.0011,624.0242,779
Nov 21, 202411,700.0012,040.0011,600.0011,850.0011,663.3967,085
Nov 20, 202411,970.0012,090.0011,720.0011,810.0011,624.0250,255
Nov 19, 202412,040.0012,370.0011,720.0011,810.0011,624.02131,558
Nov 18, 202410,940.0012,440.0010,940.0012,040.0011,850.39299,611
Nov 15, 202410,560.0011,110.0010,560.0011,050.0010,875.98104,921
Nov 14, 202411,310.0011,450.0010,600.0010,640.0010,472.44199,549
Nov 13, 202411,320.0011,740.0011,320.0011,510.0011,328.7492,142
Nov 12, 202411,830.0012,030.0011,400.0011,570.0011,387.79143,605
Nov 11, 202412,800.0012,820.0011,880.0011,910.0011,722.44155,426
Nov 8, 202413,100.0013,300.0012,650.0012,710.0012,509.84107,426
Nov 7, 202412,560.0013,000.0012,220.0013,000.0012,795.2882,915
Nov 6, 202412,870.0013,170.0012,460.0012,560.0012,362.21100,666
Nov 5, 202412,760.0013,000.0012,530.0012,860.0012,657.4880,108
Nov 4, 202412,600.0012,920.0012,470.0012,770.0012,568.9063,300
Nov 1, 202412,520.0012,730.0012,470.0012,630.0012,431.1056,333
Oct 31, 202412,420.0013,050.0012,280.0012,840.0012,637.7973,435
Oct 30, 202412,700.0012,830.0012,500.0012,530.0012,332.6843,517
Oct 29, 202412,820.0012,820.0012,090.0012,710.0012,509.8495,132
Oct 28, 202412,620.0012,840.0012,620.0012,740.0012,539.3745,139
Oct 25, 202412,850.0013,260.0012,480.0012,680.0012,480.3273,678
Oct 24, 202412,840.0012,880.0012,540.0012,810.0012,608.2747,155
Oct 23, 202412,710.0013,070.0012,160.0012,920.0012,716.5442,245
Oct 22, 202413,040.0013,160.0012,710.0012,720.0012,519.6953,538
Oct 21, 202412,990.0013,500.0012,660.0013,170.0012,962.6072,565
Oct 18, 202413,370.0013,410.0012,840.0012,860.0012,657.4886,363
Oct 17, 202413,470.0013,600.0013,240.0013,410.0013,198.8261,168
Oct 16, 202413,630.0013,650.0013,400.0013,470.0013,257.8754,708
Oct 15, 202414,050.0014,210.0013,780.0013,820.0013,602.3661,113
Oct 14, 202413,760.0013,990.0013,750.0013,970.0013,750.0053,400
Oct 11, 202413,810.0014,150.0013,700.0013,820.0013,602.3662,245
Oct 10, 202414,320.0014,390.0013,800.0013,810.0013,592.5279,227
Oct 8, 202414,580.0014,640.0014,220.0014,260.0014,035.4376,733
Oct 7, 202414,210.0014,860.0014,210.0014,720.0014,488.19153,315
Oct 4, 202413,690.0014,380.0013,690.0014,210.0013,986.22110,678
Oct 2, 202413,680.0014,070.0013,650.0013,820.0013,602.3673,693
Sep 30, 202414,320.0014,390.0013,970.0014,070.0013,848.4371,613
Sep 27, 202414,500.0014,700.0014,250.0014,320.0014,094.49114,383
Sep 26, 202414,230.0014,350.0014,000.0014,350.0014,124.02123,859
Sep 25, 202413,710.0014,110.0013,690.0013,760.0013,543.31131,424
Sep 24, 202413,520.0013,640.0013,430.0013,640.0013,425.2080,152
Sep 23, 202413,000.0013,390.0012,940.0013,350.0013,139.7669,992
Sep 20, 202412,770.0013,380.0012,770.0013,040.0012,834.65129,966
Sep 19, 202412,920.0012,980.0012,350.0012,650.0012,450.7961,389
Sep 13, 202413,160.0013,160.0012,730.0012,830.0012,627.9545,986
Sep 12, 202412,550.0013,110.0012,520.0013,000.0012,795.2883,653
Sep 11, 202412,250.0012,630.0012,220.0012,280.0012,086.6173,685
Sep 10, 202412,730.0013,000.0012,450.0012,500.0012,303.1573,513
Sep 9, 202412,380.0012,830.0012,150.0012,790.0012,588.5896,763
Sep 6, 202412,990.0013,780.0012,650.0012,670.0012,470.47201,005
Sep 5, 202413,310.0013,450.0012,870.0013,040.0012,834.65106,155
Sep 4, 202413,130.0013,590.0013,130.0013,200.0012,992.13125,433
Sep 3, 202414,270.0014,540.0014,010.0014,010.0013,789.3765,022
Sep 2, 202414,620.0014,700.0014,280.0014,310.0014,084.6549,029
Aug 30, 202414,560.0014,790.0014,440.0014,620.0014,389.7656,288
Aug 29, 202414,770.0015,040.0014,410.0014,550.0014,320.87105,339
Aug 28, 202414,610.0014,930.0014,360.0014,770.0014,537.4081,681
Aug 27, 202414,480.0014,710.0014,400.0014,650.0014,419.2939,355
Aug 26, 202414,910.0014,990.0014,560.0014,600.0014,370.0848,789
Aug 23, 202414,720.0014,990.0014,720.0014,910.0014,675.2031,850
Aug 22, 202415,330.0015,330.0014,720.0014,990.0014,753.9452,737
Aug 21, 202415,460.0015,460.0015,000.0015,180.0014,940.9550,138
Aug 20, 202414,820.0015,560.0014,820.0015,500.0015,255.91108,238
Aug 19, 202415,000.0015,200.0014,760.0014,780.0014,547.2465,696
Aug 16, 202415,330.0015,400.0014,900.0015,100.0014,862.2178,285
Aug 14, 202414,620.0015,030.0014,620.0015,000.0014,763.7874,722
Aug 13, 202414,600.0014,680.0014,160.0014,390.0014,163.3973,192
Aug 12, 202414,060.0014,660.0014,060.0014,560.0014,330.7184,822
Aug 9, 202413,850.0014,420.0013,850.0014,240.0014,015.75179,157
Aug 8, 202413,990.0014,220.0013,700.0013,950.0013,730.32121,216
Aug 7, 202413,620.0014,430.0013,620.0014,230.0014,005.91170,931
Aug 6, 202413,250.0014,230.0013,230.0014,060.0013,838.58285,921
Aug 5, 202415,310.0015,500.0012,500.0013,200.0012,992.13529,306
Aug 2, 202416,750.0017,000.0015,970.0015,970.0015,718.50166,848
Aug 1, 202417,590.0017,780.0017,230.0017,290.0017,017.7266,911
Jul 31, 202416,710.0017,390.0016,710.0017,340.0017,066.93106,599
Jul 30, 202417,600.0017,680.0017,100.0017,100.0016,830.7191,603
Jul 29, 202417,590.0017,880.0017,280.0017,690.0017,411.4278,673
Jul 26, 202417,850.0017,910.0017,480.0017,690.0017,411.42118,757
Jul 25, 202417,590.0017,990.0017,520.0017,560.0017,283.46113,386
Jul 24, 202417,650.0018,450.0017,650.0018,170.0017,883.8689,848
Jul 23, 202418,290.0018,450.0017,920.0018,050.0017,765.75102,520
Jul 22, 202418,500.0018,630.0018,050.0018,240.0017,952.76117,649
Jul 19, 202418,750.0018,950.0018,210.0018,610.0018,316.93182,738
Jul 18, 202419,460.0019,560.0018,900.0019,060.0018,759.84170,560
Jul 17, 202420,150.0020,250.0019,650.0019,720.0019,409.45178,964
Jul 16, 202420,250.0020,350.0020,100.0020,200.0019,881.8973,491
Jul 15, 202420,200.0020,500.0020,150.0020,400.0020,078.7466,502
Jul 12, 202420,800.0020,800.0020,200.0020,250.0019,931.10113,710
Jul 11, 202421,150.0021,400.0020,800.0020,900.0020,570.87120,429
Jul 10, 202421,450.0021,450.0020,950.0021,150.0020,816.9383,315
Jul 9, 202421,900.0021,900.0021,350.0021,450.0021,112.21157,527
Jul 8, 202420,950.0021,900.0020,850.0021,900.0021,555.12211,248
Jul 5, 202420,800.0021,450.0020,250.0021,000.0020,669.29180,725
Jul 4, 202420,200.0020,950.0020,200.0020,750.0020,423.23124,505
Jul 3, 202420,600.0020,800.0019,990.0020,050.0019,734.25117,650
Jul 2, 202421,250.0021,400.0020,450.0020,550.0020,226.3885,397
Jul 1, 202420,900.0021,300.0020,700.0021,250.0020,915.35123,690
Jun 28, 202420,500.0020,750.0020,100.0020,600.0020,275.59125,198
Jun 27, 202420,200.0020,850.0020,050.0020,250.0019,931.1096,268
Jun 26, 202420,400.0020,500.0020,000.0020,200.0019,881.8981,081
Jun 25, 202419,800.0020,450.0019,800.0020,250.0019,931.10101,065
Jun 24, 202420,750.0020,750.0020,150.0020,250.0019,931.10158,404
Jun 21, 202421,500.0021,700.0021,000.0021,000.0020,669.29152,337
Jun 20, 202421,900.0022,200.0021,650.0021,850.0021,505.91153,254
Jun 19, 202422,450.0022,700.0021,600.0021,950.0021,604.33496,036
Jun 18, 202421,300.0021,550.0021,000.0021,050.0020,718.50295,531
Jun 17, 202421,250.0021,450.0020,850.0021,100.0020,767.7281,384
Jun 14, 202421,950.0022,000.0021,050.0021,250.0020,915.35184,545
Jun 13, 202421,750.0022,100.0021,700.0021,950.0021,604.33109,242
Jun 12, 202421,450.0021,700.0021,400.0021,600.0021,259.8484,018
Jun 11, 202421,750.0021,950.0021,400.0021,450.0021,112.21132,012
Jun 10, 202421,900.0022,000.0021,600.0021,800.0021,456.6975,521
Jun 7, 202421,700.0022,450.0021,700.0021,900.0021,555.12114,698
Jun 5, 202421,750.0022,150.0021,500.0021,650.0021,309.05103,411
Jun 4, 202422,350.0022,350.0021,550.0021,550.0021,210.6394,154
Jun 3, 202422,050.0022,300.0021,700.0022,150.0021,801.1883,891
May 31, 202422,400.0022,500.0021,900.0022,000.0021,653.5476,449
May 30, 202422,500.0022,750.0022,050.0022,400.0022,047.24109,629