Skip to main content
Telechips Inc. (KOSDAQ:054450)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,940
+680 (5.55%)
At close: Dec 5, 2025

Telechips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,250.0014,120.0012,130.0012,940.0012,940.005.55%1,104,022
Dec 4, 202512,370.0012,490.0012,000.0012,260.0012,260.00-0.81%72,740
Dec 3, 202512,400.0012,410.0012,280.0012,360.0012,360.000.82%33,982
Dec 2, 202512,650.0012,820.0012,190.0012,260.0012,260.00-0.16%83,952
Dec 1, 202512,120.0012,380.0011,940.0012,280.0012,280.003.54%90,227
Nov 28, 202511,490.0011,890.0011,420.0011,860.0011,860.004.13%72,634
Nov 27, 202511,530.0011,550.0011,280.0011,390.0011,390.00-0.61%36,063
Nov 26, 202511,270.0011,540.0011,250.0011,460.0011,460.003.06%65,801
Nov 25, 202511,140.0011,300.0011,020.0011,120.0011,120.001.09%56,591
Nov 24, 202511,480.0011,480.0010,970.0011,000.0011,000.00-1.08%70,907
Nov 21, 202511,050.0011,250.0011,050.0011,120.0011,120.00-3.30%66,252
Nov 20, 202511,240.0011,830.0011,200.0011,500.0011,500.003.32%76,932
Nov 19, 202511,550.0011,560.0011,090.0011,130.0011,130.00-3.72%131,595
Nov 18, 202511,920.0012,020.0011,550.0011,560.0011,560.00-3.83%81,287
Nov 17, 202512,250.0012,320.0011,950.0012,020.0012,020.00-0.08%62,152
Nov 14, 202512,230.0012,340.0012,010.0012,030.0012,030.00-4.14%117,295
Nov 13, 202512,590.0012,660.0012,370.0012,550.0012,550.00-75,392
Nov 12, 202512,490.0012,650.0012,360.0012,550.0012,550.000.48%62,669
Nov 11, 202512,580.0012,950.0012,380.0012,490.0012,490.00-0.40%98,351
Nov 10, 202512,590.0012,630.0012,330.0012,540.0012,540.00-0.32%90,526
Nov 7, 202512,800.0013,050.0012,310.0012,580.0012,580.00-4.62%194,381
Nov 6, 202513,430.0013,700.0012,800.0013,190.0013,190.000.30%110,155
Nov 5, 202513,620.0013,620.0012,510.0013,150.0013,150.00-4.08%258,551
Nov 4, 202514,310.0014,580.0013,700.0013,710.0013,710.00-4.06%327,710
Nov 3, 202514,030.0014,430.0013,990.0014,290.0014,290.002.29%268,279
Oct 31, 202513,590.0014,020.0013,420.0013,970.0013,970.003.25%131,916
Oct 30, 202513,980.0014,020.0013,320.0013,530.0013,530.00-1.53%148,219
Oct 29, 202513,700.0013,850.0013,590.0013,740.0013,740.000.81%97,147
Oct 28, 202513,940.0013,940.0013,560.0013,630.0013,630.00-2.22%143,775
Oct 27, 202514,010.0014,240.0013,810.0013,940.0013,940.000.80%187,247
Oct 24, 202513,750.0014,020.0013,650.0013,830.0013,830.001.24%179,486
Oct 23, 202514,070.0014,070.0013,600.0013,660.0013,660.00-3.94%212,586
Oct 22, 202514,480.0014,480.0013,750.0014,220.0014,220.00-1.73%397,861
Oct 21, 202513,830.0016,260.0013,830.0014,470.0014,470.004.78%2,566,722
Oct 20, 202513,710.0013,990.0013,480.0013,810.0013,810.002.45%73,003
Oct 17, 202513,860.0014,000.0013,480.0013,480.0013,480.00-2.95%138,614
Oct 16, 202514,030.0014,180.0013,880.0013,890.0013,890.00-0.93%97,159
Oct 15, 202513,940.0014,050.0013,710.0014,020.0014,020.002.79%84,877
Oct 14, 202514,400.0014,480.0013,540.0013,640.0013,640.00-3.47%181,792
Oct 13, 202514,350.0014,350.0014,010.0014,130.0014,130.00-3.42%191,760
Oct 10, 202514,950.0015,120.0014,250.0014,630.0014,630.005.18%500,150
Oct 2, 202513,950.0014,140.0013,580.0013,910.0013,910.003.57%234,071
Oct 1, 202513,050.0013,530.0013,050.0013,430.0013,430.003.55%73,511
Sep 30, 202513,020.0013,390.0012,970.0012,970.0012,970.00-1.29%49,676
Sep 29, 202512,990.0013,800.0012,980.0013,140.0013,140.001.15%68,122
Sep 26, 202513,630.0013,630.0012,930.0012,990.0012,990.00-4.70%71,379
Sep 25, 202513,560.0013,730.0013,500.0013,630.0013,630.00-0.73%41,853
Sep 24, 202513,830.0013,830.0013,470.0013,730.0013,730.00-0.72%63,531
Sep 23, 202513,850.0014,080.0013,650.0013,830.0013,830.000.36%88,227
Sep 22, 202513,760.0014,100.0013,740.0013,780.0013,780.000.29%96,060
Sep 19, 202514,010.0014,030.0013,660.0013,740.0013,740.000.15%128,745
Sep 18, 202513,280.0013,870.0013,200.0013,720.0013,720.003.39%140,838
Sep 17, 202513,490.0013,490.0013,200.0013,270.0013,270.00-1.70%53,803
Sep 16, 202513,470.0013,550.0013,360.0013,500.0013,500.000.90%72,417
Sep 15, 202513,300.0013,460.0013,180.0013,380.0013,380.001.52%70,951
Sep 12, 202513,010.0013,380.0013,010.0013,180.0013,180.001.31%70,135
Sep 11, 202512,950.0013,130.0012,810.0013,010.0013,010.001.72%80,286
Sep 10, 202512,780.0012,860.0012,630.0012,790.0012,790.001.19%51,201
Sep 9, 202512,710.0012,720.0012,560.0012,640.0012,640.000.72%27,596
Sep 8, 202512,790.0012,800.0012,480.0012,550.0012,550.001.21%23,358
Sep 5, 202512,370.0012,700.0012,370.0012,400.0012,400.000.24%38,885
Sep 4, 202512,170.0012,440.0012,170.0012,370.0012,370.001.64%25,703
Sep 3, 202511,980.0012,190.0011,980.0012,170.0012,170.001.25%19,070
Sep 2, 202512,300.0012,300.0011,970.0012,020.0012,020.00-0.25%22,902
Sep 1, 202512,450.0012,450.0012,020.0012,050.0012,050.00-3.29%36,033
Aug 29, 202512,410.0012,580.0012,310.0012,460.0012,460.000.40%32,844
Aug 28, 202512,320.0012,500.0012,170.0012,410.0012,410.001.14%32,498
Aug 27, 202512,200.0012,310.0012,010.0012,270.0012,270.000.57%43,602
Aug 26, 202512,010.0012,210.0011,980.0012,200.0012,200.001.67%27,706
Aug 25, 202511,880.0012,090.0011,880.0012,000.0012,000.001.52%25,369
Aug 22, 202511,860.0012,000.0011,820.0011,820.0011,820.00-0.34%29,443
Aug 21, 202512,070.0012,240.0011,850.0011,860.0011,860.00-0.92%35,092
Aug 20, 202511,950.0011,990.0011,710.0011,970.0011,970.00-0.83%60,936
Aug 19, 202512,060.0012,170.0011,950.0012,070.0012,070.00-0.82%35,780
Aug 18, 202512,500.0012,500.0012,150.0012,170.0012,170.00-2.64%61,938
Aug 14, 202512,690.0012,740.0012,450.0012,500.0012,500.00-1.50%60,419
Aug 13, 202512,980.0012,980.0012,590.0012,690.0012,690.00-43,932
Aug 12, 202512,750.0013,110.0012,620.0012,690.0012,690.00-0.47%74,241
Aug 11, 202512,720.0012,870.0012,720.0012,750.0012,750.000.31%27,384
Aug 8, 202512,600.0013,010.0012,580.0012,710.0012,710.000.87%76,060
Aug 7, 202512,880.0013,190.0012,600.0012,600.0012,600.00-2.10%87,195
Aug 6, 202512,790.0012,900.0012,610.0012,870.0012,870.000.63%26,943
Aug 5, 202512,970.0013,040.0012,760.0012,790.0012,790.000.24%56,122
Aug 4, 202512,700.0012,850.0012,650.0012,760.0012,760.00-0.55%56,271
Aug 1, 202513,540.0013,540.0012,810.0012,830.0012,830.00-5.24%118,449
Jul 31, 202513,970.0013,970.0013,450.0013,540.0013,540.00-1.74%72,231
Jul 30, 202513,640.0014,040.0013,440.0013,780.0013,780.001.47%131,601
Jul 29, 202513,800.0013,800.0013,280.0013,580.0013,580.00-1.59%76,083
Jul 28, 202512,930.0013,970.0012,930.0013,800.0013,800.007.14%377,081
Jul 25, 202512,980.0013,070.0012,880.0012,880.0012,880.00-0.77%43,322
Jul 24, 202513,150.0013,310.0012,940.0012,980.0012,980.00-1.29%65,613
Jul 23, 202513,300.0013,370.0012,920.0013,150.0013,150.00-1.13%70,675
Jul 22, 202513,560.0013,590.0013,140.0013,300.0013,300.00-1.92%80,354
Jul 21, 202513,580.0013,690.0013,480.0013,560.0013,560.00-0.22%57,413
Jul 18, 202513,740.0013,820.0013,560.0013,590.0013,590.00-0.88%48,244
Jul 17, 202513,860.0013,870.0013,460.0013,710.0013,710.00-1.01%76,514
Jul 16, 202514,100.0014,110.0013,660.0013,850.0013,850.00-1.77%60,117
Jul 15, 202513,860.0014,140.0013,660.0014,100.0014,100.003.30%99,612
Jul 14, 202513,870.0013,870.0013,500.0013,650.0013,650.00-0.44%56,929
Jul 11, 202513,670.0014,030.0013,670.0013,710.0013,710.000.29%48,538