Skip to main content
Telcoware Co.,Ltd. (KRX:078000)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,240
-560 (-3.15%)
Mar 9, 2026, 3:30 PM KST

Telcoware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617,000.0017,770.0016,740.0017,240.0017,240.00-3.15%23,681
Mar 6, 202617,530.0018,000.0017,300.0017,800.0017,800.001.19%26,699
Mar 5, 202616,820.0017,860.0016,820.0017,590.0017,590.006.67%58,326
Mar 4, 202617,150.0017,840.0016,410.0016,490.0016,490.00-7.67%102,720
Mar 3, 202618,360.0018,710.0017,860.0017,860.0017,860.00-6.00%96,697
Feb 27, 202620,600.0020,700.0018,900.0019,000.0019,000.00-9.31%195,540
Feb 26, 202622,000.0023,350.0020,500.0020,950.0020,950.00-8.91%466,848
Feb 25, 202622,500.0027,450.0019,710.0023,000.0023,000.006.73%1,402,562
Feb 24, 202619,600.0025,350.0018,810.0021,550.0021,550.007.48%863,985
Feb 23, 202617,520.0021,100.0017,150.0020,050.0020,050.0023.46%944,153
Feb 20, 202616,350.0016,350.0015,730.0016,240.0016,240.002.65%31,487
Feb 19, 202616,640.0016,640.0015,620.0015,820.0015,820.00-0.88%23,541
Feb 13, 202616,250.0016,770.0015,900.0015,960.0015,960.000.95%69,193
Feb 12, 202615,850.0015,910.0015,640.0015,810.0015,810.00-0.25%7,119
Feb 11, 202615,750.0015,980.0015,550.0015,850.0015,850.000.63%5,824
Feb 10, 202615,430.0015,780.0015,220.0015,750.0015,750.002.74%21,572
Feb 9, 202615,160.0015,480.0015,150.0015,330.0015,330.00-0.07%8,649
Feb 6, 202615,340.0015,350.0014,900.0015,340.0015,340.00-18,820
Feb 5, 202615,540.0015,540.0015,010.0015,340.0015,340.00-1.35%18,564
Feb 4, 202615,600.0015,650.0015,300.0015,550.0015,550.00-0.51%10,146
Feb 3, 202615,400.0015,670.0015,220.0015,630.0015,630.001.49%10,924
Feb 2, 202615,430.0015,430.0015,080.0015,400.0015,400.000.65%10,574
Jan 30, 202615,560.0015,560.0015,000.0015,300.0015,300.00-1.92%38,817
Jan 29, 202615,700.0015,740.0015,500.0015,600.0015,600.00-1.20%11,754
Jan 28, 202615,800.0015,920.0015,340.0015,790.0015,790.00-0.69%14,342
Jan 27, 202615,750.0016,210.0015,740.0015,900.0015,900.00-0.56%6,835
Jan 26, 202616,090.0016,290.0015,700.0015,990.0015,990.00-14,949
Jan 23, 202616,090.0016,390.0015,920.0015,990.0015,990.00-43,930
Jan 22, 202616,080.0016,080.0015,770.0015,990.0015,990.00-0.56%15,611
Jan 21, 202616,140.0016,230.0015,750.0016,080.0016,080.00-0.50%9,805
Jan 20, 202615,650.0016,230.0015,650.0016,160.0016,160.002.15%25,019
Jan 19, 202615,630.0015,940.0015,580.0015,820.0015,820.000.44%6,020
Jan 16, 202615,870.0016,180.0015,480.0015,750.0015,750.00-0.76%7,004
Jan 15, 202615,510.0015,990.0015,500.0015,870.0015,870.002.52%15,802
Jan 14, 202615,230.0015,670.0015,190.0015,480.0015,480.000.65%13,543
Jan 13, 202615,200.0015,380.0015,130.0015,380.0015,380.001.18%5,281
Jan 12, 202615,450.0015,670.0015,190.0015,200.0015,200.00-1.36%9,522
Jan 9, 202615,210.0015,540.0015,110.0015,410.0015,410.001.31%8,685
Jan 8, 202615,220.0015,220.0014,930.0015,210.0015,210.00-0.07%18,365
Jan 7, 202615,330.0015,600.0015,040.0015,220.0015,220.00-0.72%5,584
Jan 6, 202615,170.0015,780.0015,050.0015,330.0015,330.001.05%8,542
Jan 5, 202615,380.0015,380.0015,000.0015,170.0015,170.000.53%10,392
Jan 2, 202615,600.0015,600.0015,020.0015,090.0015,090.00-1.50%10,603
Dec 30, 202514,930.0015,500.0014,930.0015,320.0015,320.001.66%6,781
Dec 29, 202514,930.0015,480.0014,930.0015,070.0015,070.00-1.70%20,415
Dec 26, 202515,740.0015,850.0015,120.0015,330.0014,690.00-1.73%41,745
Dec 24, 202515,560.0015,700.0015,100.0015,600.0014,948.731.56%17,760
Dec 23, 202515,350.0015,360.0015,040.0015,360.0014,718.751.05%38,909
Dec 22, 202515,380.0015,660.0015,200.0015,200.0014,565.43-0.46%28,673
Dec 19, 202515,230.0015,350.0015,110.0015,270.0014,632.50-0.52%25,191
Dec 18, 202515,330.0015,350.0015,180.0015,350.0014,709.170.13%8,593
Dec 17, 202515,710.0015,710.0015,140.0015,330.0014,690.00-0.39%19,447
Dec 16, 202515,870.0015,870.0015,300.0015,390.0014,747.50-1.60%18,088
Dec 15, 202515,580.0016,250.0015,300.0015,640.0014,987.060.19%32,182
Dec 12, 202515,900.0015,900.0015,520.0015,610.0014,958.310.06%6,605
Dec 11, 202515,600.0015,760.0015,460.0015,600.0014,948.73-0.26%9,238
Dec 10, 202516,050.0016,050.0015,420.0015,640.0014,987.06-0.76%7,353
Dec 9, 202515,790.0015,790.0015,650.0015,760.0015,102.05-0.69%9,775
Dec 8, 202515,960.0015,960.0015,550.0015,870.0015,207.46-0.50%14,584
Dec 5, 202515,890.0016,790.0015,720.0015,950.0015,284.120.38%7,002
Dec 4, 202516,010.0016,090.0015,700.0015,890.0015,226.62-1.79%15,373
Dec 3, 202516,160.0016,230.0015,960.0016,180.0015,504.510.12%5,909
Dec 2, 202515,980.0016,280.0015,730.0016,160.0015,485.351.13%5,398
Dec 1, 202516,300.0016,510.0015,920.0015,980.0015,312.86-1.96%45,899
Nov 28, 202515,980.0016,480.0015,850.0016,300.0015,619.502.00%13,756
Nov 27, 202516,000.0016,820.0015,660.0015,980.0015,312.861.40%71,033
Nov 26, 202515,510.0015,900.0015,510.0015,760.0015,102.051.61%14,017
Nov 25, 202515,680.0015,990.0015,340.0015,510.0014,862.49-0.89%21,669
Nov 24, 202516,480.0016,480.0015,150.0015,650.0014,996.640.13%16,864
Nov 21, 202515,900.0015,900.0015,300.0015,630.0014,977.48-2.80%22,120
Nov 20, 202516,040.0016,190.0015,790.0016,080.0015,408.690.75%5,829
Nov 19, 202516,010.0016,240.0015,640.0015,960.0015,293.70-0.44%12,789
Nov 18, 202516,440.0016,440.0015,700.0016,030.0015,360.78-0.80%14,298
Nov 17, 202516,120.0016,510.0015,980.0016,160.0015,485.350.25%34,463
Nov 14, 202516,110.0016,520.0016,060.0016,120.0015,447.02-2.54%24,504
Nov 13, 202516,610.0016,790.0016,340.0016,540.0015,849.48-1.19%30,553
Nov 12, 202516,200.0016,790.0016,070.0016,740.0016,041.142.76%51,050
Nov 11, 202516,320.0016,420.0016,000.0016,290.0015,609.92-0.18%22,266
Nov 10, 202516,160.0016,660.0016,100.0016,320.0015,638.670.99%34,560
Nov 7, 202516,090.0016,400.0015,930.0016,160.0015,485.350.31%26,664
Nov 6, 202516,300.0016,450.0015,720.0016,110.0015,437.44-1.17%33,920
Nov 5, 202515,560.0016,490.0015,320.0016,300.0015,619.502.90%64,650
Nov 4, 202515,550.0016,490.0015,540.0015,840.0015,178.710.83%88,598
Nov 3, 202515,810.0015,820.0015,410.0015,710.0015,054.14-0.06%18,960
Oct 31, 202516,130.0016,220.0015,630.0015,720.0015,063.72-2.66%35,859
Oct 30, 202515,740.0016,390.0015,570.0016,150.0015,475.772.09%39,857
Oct 29, 202515,530.0016,290.0015,450.0015,820.0015,159.541.87%60,384
Oct 28, 202515,550.0015,690.0015,330.0015,530.0014,881.65-0.13%10,253
Oct 27, 202515,700.0015,850.0015,480.0015,550.0014,900.820.19%31,238
Oct 24, 202515,350.0015,700.0015,350.0015,520.0014,872.071.17%27,476
Oct 23, 202515,300.0015,480.0015,110.0015,340.0014,699.580.26%18,445
Oct 22, 202515,290.0015,450.0015,010.0015,300.0014,661.250.07%20,234
Oct 21, 202515,600.0015,600.0015,220.0015,290.0014,651.67-0.65%18,727
Oct 20, 202515,010.0015,480.0014,810.0015,390.0014,747.502.60%21,913
Oct 17, 202515,780.0015,780.0014,820.0015,000.0014,373.78-3.97%37,783
Oct 16, 202515,180.0015,820.0015,180.0015,620.0014,967.891.89%36,455
Oct 15, 202515,250.0015,430.0015,100.0015,330.0014,690.000.92%13,228
Oct 14, 202514,990.0015,370.0014,980.0015,190.0014,555.841.06%28,416
Oct 13, 202515,020.0015,300.0015,000.0015,030.0014,402.52-1.76%30,344
Oct 10, 202515,410.0015,560.0015,140.0015,300.0014,661.25-0.07%36,543