Telechips Inc. (KOSDAQ:054450)
South Korea
· Delayed Price · Currency is KRW 13,100
+500 (3.97%)
At close: Mar 6, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,600.00 | 13,150.00 | 12,400.00 | 13,100.00 | 13,100.00 | 3.97% | 92,478 |
| Mar 5, 2026 | 12,000.00 | 12,920.00 | 11,940.00 | 12,600.00 | 12,600.00 | 9.76% | 191,660 |
| Mar 4, 2026 | 13,000.00 | 13,080.00 | 11,160.00 | 11,480.00 | 11,480.00 | -13.49% | 313,670 |
| Mar 3, 2026 | 13,920.00 | 14,300.00 | 13,230.00 | 13,270.00 | 13,270.00 | -6.75% | 249,119 |
| Feb 27, 2026 | 14,290.00 | 14,340.00 | 13,890.00 | 14,230.00 | 14,230.00 | -0.84% | 220,467 |
| Feb 26, 2026 | 14,410.00 | 14,720.00 | 14,090.00 | 14,350.00 | 14,350.00 | -0.21% | 231,355 |
| Feb 25, 2026 | 14,730.00 | 14,860.00 | 14,380.00 | 14,380.00 | 14,380.00 | -1.17% | 190,024 |
| Feb 24, 2026 | 14,450.00 | 14,800.00 | 14,190.00 | 14,550.00 | 14,550.00 | 0.69% | 169,574 |
| Feb 23, 2026 | 14,860.00 | 14,950.00 | 14,380.00 | 14,450.00 | 14,450.00 | -2.03% | 201,177 |
| Feb 20, 2026 | 15,200.00 | 15,270.00 | 14,710.00 | 14,750.00 | 14,750.00 | -2.58% | 222,292 |
| Feb 19, 2026 | 15,030.00 | 15,400.00 | 14,320.00 | 15,140.00 | 15,140.00 | 1.47% | 265,529 |
| Feb 13, 2026 | 15,350.00 | 15,690.00 | 14,710.00 | 14,920.00 | 14,920.00 | -2.80% | 284,743 |
| Feb 12, 2026 | 15,670.00 | 16,050.00 | 15,260.00 | 15,350.00 | 15,350.00 | -0.20% | 293,684 |
| Feb 11, 2026 | 14,710.00 | 16,630.00 | 14,450.00 | 15,380.00 | 15,380.00 | 4.55% | 1,323,060 |
| Feb 10, 2026 | 15,380.00 | 15,380.00 | 14,630.00 | 14,710.00 | 14,710.00 | -2.97% | 169,506 |
| Feb 9, 2026 | 14,990.00 | 15,300.00 | 14,630.00 | 15,160.00 | 15,160.00 | 4.41% | 173,808 |
| Feb 6, 2026 | 14,770.00 | 14,870.00 | 13,980.00 | 14,520.00 | 14,520.00 | -3.26% | 232,281 |
| Feb 5, 2026 | 15,570.00 | 15,710.00 | 14,790.00 | 15,010.00 | 15,010.00 | -3.41% | 247,266 |
| Feb 4, 2026 | 15,330.00 | 15,590.00 | 14,990.00 | 15,540.00 | 15,540.00 | 1.37% | 151,287 |
| Feb 3, 2026 | 15,030.00 | 15,390.00 | 14,870.00 | 15,330.00 | 15,330.00 | 4.21% | 193,841 |
| Feb 2, 2026 | 15,500.00 | 15,580.00 | 14,690.00 | 14,710.00 | 14,710.00 | -6.01% | 266,619 |
| Jan 30, 2026 | 15,900.00 | 16,440.00 | 15,640.00 | 15,650.00 | 15,650.00 | -1.70% | 471,346 |
| Jan 29, 2026 | 16,130.00 | 16,500.00 | 15,360.00 | 15,920.00 | 15,920.00 | -0.50% | 396,318 |
| Jan 28, 2026 | 16,210.00 | 16,240.00 | 15,650.00 | 16,000.00 | 16,000.00 | -0.06% | 384,773 |
| Jan 27, 2026 | 15,820.00 | 16,160.00 | 15,560.00 | 16,010.00 | 16,010.00 | 1.33% | 303,000 |
| Jan 26, 2026 | 15,090.00 | 15,920.00 | 15,050.00 | 15,800.00 | 15,800.00 | 4.98% | 330,400 |
| Jan 23, 2026 | 15,150.00 | 15,200.00 | 14,780.00 | 15,050.00 | 15,050.00 | -0.07% | 217,555 |
| Jan 22, 2026 | 15,410.00 | 15,640.00 | 14,870.00 | 15,060.00 | 15,060.00 | -1.44% | 303,401 |
| Jan 21, 2026 | 15,600.00 | 15,680.00 | 14,850.00 | 15,280.00 | 15,280.00 | -3.90% | 335,460 |
| Jan 20, 2026 | 16,080.00 | 16,350.00 | 15,320.00 | 15,900.00 | 15,900.00 | -0.93% | 428,308 |
| Jan 19, 2026 | 14,900.00 | 16,650.00 | 14,840.00 | 16,050.00 | 16,050.00 | 7.72% | 1,280,193 |
| Jan 16, 2026 | 15,400.00 | 15,650.00 | 14,790.00 | 14,900.00 | 14,900.00 | -1.59% | 231,479 |
| Jan 15, 2026 | 15,040.00 | 15,170.00 | 14,750.00 | 15,140.00 | 15,140.00 | 0.66% | 226,660 |
| Jan 14, 2026 | 15,110.00 | 15,710.00 | 14,880.00 | 15,040.00 | 15,040.00 | 1.69% | 419,687 |
| Jan 13, 2026 | 14,760.00 | 15,240.00 | 14,630.00 | 14,790.00 | 14,790.00 | 0.48% | 197,957 |
| Jan 12, 2026 | 15,200.00 | 15,360.00 | 14,500.00 | 14,720.00 | 14,720.00 | -1.80% | 252,400 |
| Jan 9, 2026 | 15,100.00 | 15,260.00 | 14,600.00 | 14,990.00 | 14,990.00 | -0.66% | 235,665 |
| Jan 8, 2026 | 15,620.00 | 15,740.00 | 15,000.00 | 15,090.00 | 15,090.00 | -3.39% | 325,805 |
| Jan 7, 2026 | 16,160.00 | 16,970.00 | 15,500.00 | 15,620.00 | 15,620.00 | -2.98% | 1,031,162 |
| Jan 6, 2026 | 16,250.00 | 16,950.00 | 15,820.00 | 16,100.00 | 16,100.00 | -0.86% | 467,319 |
| Jan 5, 2026 | 16,530.00 | 16,880.00 | 16,060.00 | 16,240.00 | 16,240.00 | 0.06% | 667,152 |
| Jan 2, 2026 | 15,980.00 | 16,540.00 | 15,680.00 | 16,230.00 | 16,230.00 | 1.56% | 844,095 |
| Dec 30, 2025 | 14,840.00 | 16,470.00 | 14,750.00 | 15,980.00 | 15,980.00 | 7.61% | 2,405,441 |
| Dec 29, 2025 | 14,680.00 | 14,900.00 | 14,460.00 | 14,850.00 | 14,850.00 | 2.34% | 513,013 |
| Dec 26, 2025 | 14,000.00 | 15,280.00 | 14,000.00 | 14,510.00 | 14,450.00 | 4.39% | 1,936,122 |
| Dec 24, 2025 | 13,970.00 | 16,730.00 | 13,340.00 | 13,900.00 | 13,842.52 | 0.58% | 4,518,606 |
| Dec 23, 2025 | 13,880.00 | 14,080.00 | 13,600.00 | 13,820.00 | 13,762.85 | -0.36% | 84,250 |
| Dec 22, 2025 | 13,250.00 | 14,030.00 | 13,250.00 | 13,870.00 | 13,812.65 | 5.80% | 153,895 |
| Dec 19, 2025 | 13,380.00 | 13,390.00 | 12,890.00 | 13,110.00 | 13,055.79 | -1.06% | 110,877 |
| Dec 18, 2025 | 13,430.00 | 13,570.00 | 13,110.00 | 13,250.00 | 13,195.21 | -2.93% | 120,162 |
| Dec 17, 2025 | 14,120.00 | 14,160.00 | 13,560.00 | 13,650.00 | 13,593.56 | -1.87% | 187,343 |
| Dec 16, 2025 | 14,360.00 | 14,650.00 | 13,860.00 | 13,910.00 | 13,852.48 | -1.70% | 235,181 |
| Dec 15, 2025 | 14,080.00 | 14,520.00 | 13,600.00 | 14,150.00 | 14,091.49 | 0.50% | 355,585 |
| Dec 12, 2025 | 14,670.00 | 14,680.00 | 13,910.00 | 14,080.00 | 14,021.78 | -3.96% | 556,789 |
| Dec 11, 2025 | 13,380.00 | 14,930.00 | 13,210.00 | 14,660.00 | 14,599.38 | 13.56% | 1,669,129 |
| Dec 10, 2025 | 12,880.00 | 13,060.00 | 12,720.00 | 12,910.00 | 12,856.62 | 0.39% | 84,020 |
| Dec 9, 2025 | 13,000.00 | 13,000.00 | 12,810.00 | 12,860.00 | 12,806.82 | -1.76% | 75,098 |
| Dec 8, 2025 | 12,940.00 | 13,210.00 | 12,780.00 | 13,090.00 | 13,035.87 | 1.16% | 182,505 |
| Dec 5, 2025 | 12,250.00 | 14,120.00 | 12,130.00 | 12,940.00 | 12,886.49 | 5.55% | 1,104,022 |
| Dec 4, 2025 | 12,370.00 | 12,490.00 | 12,000.00 | 12,260.00 | 12,209.30 | -0.81% | 72,893 |
| Dec 3, 2025 | 12,400.00 | 12,410.00 | 12,280.00 | 12,360.00 | 12,308.89 | 0.82% | 33,982 |
| Dec 2, 2025 | 12,650.00 | 12,820.00 | 12,190.00 | 12,260.00 | 12,209.30 | -0.16% | 84,269 |
| Dec 1, 2025 | 12,120.00 | 12,380.00 | 11,940.00 | 12,280.00 | 12,229.22 | 3.54% | 90,354 |
| Nov 28, 2025 | 11,490.00 | 11,890.00 | 11,420.00 | 11,860.00 | 11,810.96 | 4.13% | 72,634 |
| Nov 27, 2025 | 11,530.00 | 11,550.00 | 11,280.00 | 11,390.00 | 11,342.90 | -0.61% | 36,170 |
| Nov 26, 2025 | 11,270.00 | 11,540.00 | 11,250.00 | 11,460.00 | 11,412.61 | 3.06% | 66,045 |
| Nov 25, 2025 | 11,140.00 | 11,300.00 | 11,020.00 | 11,120.00 | 11,074.02 | 1.09% | 56,611 |
| Nov 24, 2025 | 11,480.00 | 11,480.00 | 10,970.00 | 11,000.00 | 10,954.51 | -1.08% | 72,360 |
| Nov 21, 2025 | 11,050.00 | 11,250.00 | 11,050.00 | 11,120.00 | 11,074.02 | -3.30% | 66,562 |
| Nov 20, 2025 | 11,240.00 | 11,830.00 | 11,200.00 | 11,500.00 | 11,452.45 | 3.32% | 76,932 |
| Nov 19, 2025 | 11,550.00 | 11,560.00 | 11,090.00 | 11,130.00 | 11,083.98 | -3.72% | 131,595 |
| Nov 18, 2025 | 11,920.00 | 12,020.00 | 11,550.00 | 11,560.00 | 11,512.20 | -3.83% | 81,287 |
| Nov 17, 2025 | 12,250.00 | 12,320.00 | 11,950.00 | 12,020.00 | 11,970.30 | -0.08% | 62,152 |
| Nov 14, 2025 | 12,230.00 | 12,340.00 | 12,010.00 | 12,030.00 | 11,980.25 | -4.14% | 117,295 |
| Nov 13, 2025 | 12,590.00 | 12,660.00 | 12,370.00 | 12,550.00 | 12,498.10 | - | 75,392 |
| Nov 12, 2025 | 12,490.00 | 12,650.00 | 12,360.00 | 12,550.00 | 12,498.10 | 0.48% | 62,669 |
| Nov 11, 2025 | 12,580.00 | 12,950.00 | 12,380.00 | 12,490.00 | 12,438.35 | -0.40% | 98,351 |
| Nov 10, 2025 | 12,590.00 | 12,630.00 | 12,330.00 | 12,540.00 | 12,488.15 | -0.32% | 90,526 |
| Nov 7, 2025 | 12,800.00 | 13,050.00 | 12,310.00 | 12,580.00 | 12,527.98 | -4.62% | 194,381 |
| Nov 6, 2025 | 13,430.00 | 13,700.00 | 12,800.00 | 13,190.00 | 13,135.46 | 0.30% | 110,155 |
| Nov 5, 2025 | 13,620.00 | 13,620.00 | 12,510.00 | 13,150.00 | 13,095.62 | -4.08% | 258,551 |
| Nov 4, 2025 | 14,310.00 | 14,580.00 | 13,700.00 | 13,710.00 | 13,653.31 | -4.06% | 327,710 |
| Nov 3, 2025 | 14,030.00 | 14,430.00 | 13,990.00 | 14,290.00 | 14,230.91 | 2.29% | 268,279 |
| Oct 31, 2025 | 13,590.00 | 14,020.00 | 13,420.00 | 13,970.00 | 13,912.23 | 3.25% | 131,916 |
| Oct 30, 2025 | 13,980.00 | 14,020.00 | 13,320.00 | 13,530.00 | 13,474.05 | -1.53% | 148,219 |
| Oct 29, 2025 | 13,700.00 | 13,850.00 | 13,590.00 | 13,740.00 | 13,683.18 | 0.81% | 97,147 |
| Oct 28, 2025 | 13,940.00 | 13,940.00 | 13,560.00 | 13,630.00 | 13,573.64 | -2.22% | 143,775 |
| Oct 27, 2025 | 14,010.00 | 14,240.00 | 13,810.00 | 13,940.00 | 13,882.36 | 0.80% | 187,247 |
| Oct 24, 2025 | 13,750.00 | 14,020.00 | 13,650.00 | 13,830.00 | 13,772.81 | 1.24% | 179,486 |
| Oct 23, 2025 | 14,070.00 | 14,070.00 | 13,600.00 | 13,660.00 | 13,603.51 | -3.94% | 212,586 |
| Oct 22, 2025 | 14,480.00 | 14,480.00 | 13,750.00 | 14,220.00 | 14,161.20 | -1.73% | 397,861 |
| Oct 21, 2025 | 13,830.00 | 16,260.00 | 13,830.00 | 14,470.00 | 14,410.17 | 4.78% | 2,566,722 |
| Oct 20, 2025 | 13,710.00 | 13,990.00 | 13,480.00 | 13,810.00 | 13,752.89 | 2.45% | 73,003 |
| Oct 17, 2025 | 13,860.00 | 14,000.00 | 13,480.00 | 13,480.00 | 13,424.26 | -2.95% | 138,614 |
| Oct 16, 2025 | 14,030.00 | 14,180.00 | 13,880.00 | 13,890.00 | 13,832.56 | -0.93% | 97,159 |
| Oct 15, 2025 | 13,940.00 | 14,050.00 | 13,710.00 | 14,020.00 | 13,962.03 | 2.79% | 84,877 |
| Oct 14, 2025 | 14,400.00 | 14,480.00 | 13,540.00 | 13,640.00 | 13,583.60 | -3.47% | 181,792 |
| Oct 13, 2025 | 14,350.00 | 14,350.00 | 14,010.00 | 14,130.00 | 14,071.57 | -3.42% | 191,760 |
| Oct 10, 2025 | 14,950.00 | 15,120.00 | 14,250.00 | 14,630.00 | 14,569.50 | 5.18% | 500,150 |
| Oct 2, 2025 | 13,950.00 | 14,140.00 | 13,580.00 | 13,910.00 | 13,852.48 | 3.57% | 234,071 |