Telechips Inc. (KOSDAQ:054450)
South Korea
· Delayed Price · Currency is KRW 14,410
-40 (-0.28%)
At close: Apr 29, 2026
Telechips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,450.00 | 14,500.00 | 14,180.00 | 14,410.00 | 14,410.00 | -0.28% | 118,121 |
| Apr 28, 2026 | 14,810.00 | 14,860.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.77% | 177,730 |
| Apr 27, 2026 | 14,890.00 | 14,900.00 | 14,360.00 | 14,710.00 | 14,710.00 | 1.10% | 260,644 |
| Apr 24, 2026 | 14,200.00 | 14,700.00 | 14,160.00 | 14,550.00 | 14,550.00 | 4.08% | 355,726 |
| Apr 23, 2026 | 14,250.00 | 14,250.00 | 13,670.00 | 13,980.00 | 13,980.00 | -0.36% | 155,511 |
| Apr 22, 2026 | 13,850.00 | 14,060.00 | 13,580.00 | 14,030.00 | 14,030.00 | 1.89% | 156,825 |
| Apr 21, 2026 | 13,420.00 | 13,810.00 | 13,410.00 | 13,770.00 | 13,770.00 | 2.61% | 136,168 |
| Apr 20, 2026 | 13,550.00 | 13,640.00 | 13,360.00 | 13,420.00 | 13,420.00 | -0.96% | 79,194 |
| Apr 17, 2026 | 13,500.00 | 13,580.00 | 13,200.00 | 13,550.00 | 13,550.00 | 0.89% | 78,069 |
| Apr 16, 2026 | 13,500.00 | 13,550.00 | 13,280.00 | 13,430.00 | 13,430.00 | 1.13% | 86,420 |
| Apr 15, 2026 | 13,390.00 | 13,390.00 | 13,150.00 | 13,280.00 | 13,280.00 | 1.37% | 102,693 |
| Apr 14, 2026 | 12,760.00 | 13,310.00 | 12,760.00 | 13,100.00 | 13,100.00 | 4.38% | 161,304 |
| Apr 13, 2026 | 12,490.00 | 12,650.00 | 12,250.00 | 12,550.00 | 12,550.00 | - | 47,557 |
| Apr 10, 2026 | 12,250.00 | 12,640.00 | 12,250.00 | 12,550.00 | 12,550.00 | 3.63% | 64,701 |
| Apr 9, 2026 | 12,540.00 | 12,540.00 | 12,090.00 | 12,110.00 | 12,110.00 | -3.58% | 54,460 |
| Apr 8, 2026 | 12,250.00 | 12,570.00 | 12,140.00 | 12,560.00 | 12,560.00 | 6.71% | 116,770 |
| Apr 7, 2026 | 11,980.00 | 12,150.00 | 11,650.00 | 11,770.00 | 11,770.00 | -1.34% | 57,042 |
| Apr 6, 2026 | 11,860.00 | 12,200.00 | 11,860.00 | 11,930.00 | 11,930.00 | 0.59% | 34,766 |
| Apr 3, 2026 | 11,970.00 | 12,060.00 | 11,810.00 | 11,860.00 | 11,860.00 | 1.28% | 45,067 |
| Apr 2, 2026 | 12,890.00 | 12,890.00 | 11,610.00 | 11,710.00 | 11,710.00 | -6.77% | 106,220 |
| Apr 1, 2026 | 11,940.00 | 12,570.00 | 11,940.00 | 12,560.00 | 12,560.00 | 7.63% | 87,026 |
| Mar 31, 2026 | 11,910.00 | 12,210.00 | 11,650.00 | 11,670.00 | 11,670.00 | -4.58% | 100,661 |
| Mar 30, 2026 | 12,200.00 | 12,310.00 | 11,980.00 | 12,230.00 | 12,230.00 | -2.70% | 65,462 |
| Mar 27, 2026 | 12,650.00 | 12,650.00 | 12,110.00 | 12,570.00 | 12,570.00 | -0.71% | 77,357 |
| Mar 26, 2026 | 13,200.00 | 13,290.00 | 12,640.00 | 12,660.00 | 12,660.00 | -3.80% | 69,972 |
| Mar 25, 2026 | 12,910.00 | 13,350.00 | 12,910.00 | 13,160.00 | 13,160.00 | 2.81% | 66,858 |
| Mar 24, 2026 | 12,880.00 | 13,000.00 | 12,550.00 | 12,800.00 | 12,800.00 | 2.81% | 60,707 |
| Mar 23, 2026 | 13,120.00 | 13,120.00 | 12,430.00 | 12,450.00 | 12,450.00 | -5.32% | 88,393 |
| Mar 20, 2026 | 13,070.00 | 13,230.00 | 12,960.00 | 13,150.00 | 13,150.00 | 1.39% | 67,790 |
| Mar 19, 2026 | 13,230.00 | 13,230.00 | 12,900.00 | 12,970.00 | 12,970.00 | -2.92% | 89,601 |
| Mar 18, 2026 | 13,330.00 | 13,570.00 | 13,190.00 | 13,360.00 | 13,360.00 | 1.98% | 98,261 |
| Mar 17, 2026 | 13,110.00 | 13,300.00 | 13,060.00 | 13,100.00 | 13,100.00 | 1.95% | 83,185 |
| Mar 16, 2026 | 13,100.00 | 13,230.00 | 12,780.00 | 12,850.00 | 12,850.00 | -0.85% | 68,424 |
| Mar 13, 2026 | 12,650.00 | 13,190.00 | 12,510.00 | 12,960.00 | 12,960.00 | -0.15% | 81,083 |
| Mar 12, 2026 | 13,180.00 | 13,590.00 | 12,810.00 | 12,980.00 | 12,980.00 | -1.52% | 91,347 |
| Mar 11, 2026 | 13,330.00 | 13,620.00 | 12,900.00 | 13,180.00 | 13,180.00 | 1.38% | 129,060 |
| Mar 10, 2026 | 12,640.00 | 13,050.00 | 12,510.00 | 13,000.00 | 13,000.00 | 7.71% | 95,729 |
| Mar 9, 2026 | 12,640.00 | 12,680.00 | 11,820.00 | 12,070.00 | 12,070.00 | -7.86% | 126,541 |
| 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 |