Skip to main content
Telcoware Co.,Ltd. (KRX:078000)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,930
+40 (0.25%)
Last updated: Dec 5, 2025, 12:34 PM KST

Telcoware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,890.0016,790.0015,720.0015,910.00-0.13%3,191
Dec 4, 202516,010.0016,090.0015,700.0015,890.0015,890.00-1.79%15,373
Dec 3, 202516,160.0016,230.0015,960.0016,180.0016,180.000.12%5,909
Dec 2, 202515,980.0016,280.0015,730.0016,160.0016,160.001.13%5,398
Dec 1, 202516,300.0016,510.0015,920.0015,980.0015,980.00-1.96%45,899
Nov 28, 202515,980.0016,480.0015,850.0016,300.0016,300.002.00%13,756
Nov 27, 202516,000.0016,820.0015,660.0015,980.0015,980.001.40%69,778
Nov 26, 202515,510.0015,900.0015,510.0015,760.0015,760.001.61%14,017
Nov 25, 202515,680.0015,990.0015,340.0015,510.0015,510.00-0.89%21,669
Nov 24, 202516,480.0016,480.0015,150.0015,650.0015,650.000.13%16,852
Nov 21, 202515,900.0015,900.0015,300.0015,630.0015,630.00-2.80%22,118
Nov 20, 202516,040.0016,190.0015,790.0016,080.0016,080.000.75%5,829
Nov 19, 202516,010.0016,240.0015,640.0015,960.0015,960.00-0.44%12,789
Nov 18, 202516,440.0016,440.0015,700.0016,030.0016,030.00-0.80%14,298
Nov 17, 202516,120.0016,510.0015,980.0016,160.0016,160.000.25%34,463
Nov 14, 202516,110.0016,520.0016,060.0016,120.0016,120.00-2.54%24,504
Nov 13, 202516,610.0016,790.0016,340.0016,540.0016,540.00-1.19%30,553
Nov 12, 202516,200.0016,790.0016,070.0016,740.0016,740.002.76%51,050
Nov 11, 202516,320.0016,420.0016,000.0016,290.0016,290.00-0.18%22,266
Nov 10, 202516,160.0016,660.0016,100.0016,320.0016,320.000.99%34,560
Nov 7, 202516,090.0016,400.0015,930.0016,160.0016,160.000.31%26,664
Nov 6, 202516,300.0016,450.0015,720.0016,110.0016,110.00-1.17%33,920
Nov 5, 202515,560.0016,490.0015,320.0016,300.0016,300.002.90%64,650
Nov 4, 202515,550.0016,490.0015,540.0015,840.0015,840.000.83%88,598
Nov 3, 202515,810.0015,820.0015,410.0015,710.0015,710.00-0.06%18,960
Oct 31, 202516,130.0016,220.0015,630.0015,720.0015,720.00-2.66%35,859
Oct 30, 202515,740.0016,390.0015,570.0016,150.0016,150.002.09%39,857
Oct 29, 202515,530.0016,290.0015,450.0015,820.0015,820.001.87%60,384
Oct 28, 202515,550.0015,690.0015,330.0015,530.0015,530.00-0.13%10,253
Oct 27, 202515,700.0015,850.0015,480.0015,550.0015,550.000.19%31,238
Oct 24, 202515,350.0015,700.0015,350.0015,520.0015,520.001.17%27,476
Oct 23, 202515,300.0015,480.0015,110.0015,340.0015,340.000.26%18,445
Oct 22, 202515,290.0015,450.0015,010.0015,300.0015,300.000.07%20,234
Oct 21, 202515,600.0015,600.0015,220.0015,290.0015,290.00-0.65%18,727
Oct 20, 202515,010.0015,480.0014,810.0015,390.0015,390.002.60%21,913
Oct 17, 202515,780.0015,780.0014,820.0015,000.0015,000.00-3.97%37,783
Oct 16, 202515,180.0015,820.0015,180.0015,620.0015,620.001.89%36,455
Oct 15, 202515,250.0015,430.0015,100.0015,330.0015,330.000.92%13,228
Oct 14, 202514,990.0015,370.0014,980.0015,190.0015,190.001.06%28,416
Oct 13, 202515,020.0015,300.0015,000.0015,030.0015,030.00-1.76%30,344
Oct 10, 202515,410.0015,560.0015,140.0015,300.0015,300.00-0.07%36,543
Oct 2, 202515,270.0015,840.0015,130.0015,310.0015,310.00-66,558
Oct 1, 202515,470.0015,690.0015,310.0015,310.0015,310.00-1.48%66,311
Sep 30, 202515,820.0015,910.0015,260.0015,540.0015,540.00-1.71%135,202
Sep 29, 202515,000.0017,720.0014,990.0015,810.0015,810.004.22%1,316,019
Sep 26, 202515,460.0016,180.0015,100.0015,170.0015,170.00-2.57%225,450
Sep 25, 202516,300.0017,595.0015,330.0015,570.0015,570.00-7.10%675,953
Sep 24, 202521,800.0023,000.0016,710.0016,760.0016,760.00-11.37%1,515,718
Sep 23, 202514,530.0018,910.0014,520.0018,910.0018,910.0029.97%1,419,230
Sep 22, 202514,390.0014,710.0014,270.0014,550.0014,550.001.11%17,592
Sep 19, 202514,430.0014,710.0014,150.0014,390.0014,390.00-0.28%12,872
Sep 18, 202514,300.0014,800.0014,010.0014,430.0014,430.000.84%18,348
Sep 17, 202514,320.0014,490.0013,990.0014,310.0014,310.00-1.04%28,121
Sep 16, 202514,670.0014,670.0014,350.0014,460.0014,460.00-0.34%2,220
Sep 15, 202514,600.0014,640.0014,460.0014,510.0014,510.000.28%4,865
Sep 12, 202514,640.0014,640.0014,290.0014,470.0014,470.00-0.21%19,638
Sep 11, 202514,780.0014,780.0014,330.0014,500.0014,500.00-1.89%27,911
Sep 10, 202514,660.0014,790.0014,555.0014,780.0014,780.000.68%13,371
Sep 9, 202514,590.0014,680.0014,240.0014,680.0014,680.000.62%37,804
Sep 8, 202514,240.0014,670.0014,160.0014,590.0014,590.002.03%30,821
Sep 5, 202514,190.0014,320.0014,090.0014,300.0014,300.000.78%4,454
Sep 4, 202514,560.0014,560.0014,100.0014,190.0014,190.00-3.47%10,431
Sep 3, 202515,000.0015,000.0013,970.0014,700.0014,700.00-1.87%38,266
Sep 2, 202514,950.0015,200.0014,600.0014,980.0014,980.000.20%13,500
Sep 1, 202514,370.0015,240.0014,290.0014,950.0014,950.003.75%28,120
Aug 29, 202514,200.0014,600.0014,070.0014,410.0014,410.002.27%13,622
Aug 28, 202514,000.0014,390.0013,750.0014,090.0014,090.001.81%15,165
Aug 27, 202513,730.0013,850.0013,590.0013,840.0013,840.001.54%4,596
Aug 26, 202513,460.0013,690.0013,420.0013,630.0013,630.00-7,744
Aug 25, 202513,740.0013,750.0013,380.0013,630.0013,630.00-0.44%8,193
Aug 22, 202513,710.0013,710.0013,370.0013,690.0013,690.002.16%1,331
Aug 21, 202513,490.0013,710.0013,340.0013,400.0013,400.00-1.40%5,417
Aug 20, 202513,890.0013,890.0013,130.0013,590.0013,590.002.10%14,628
Aug 19, 202513,930.0013,930.0013,300.0013,310.0013,310.00-3.13%18,100
Aug 18, 202513,810.0013,850.0013,590.0013,740.0013,740.00-1.72%12,026
Aug 14, 202514,170.0014,170.0013,790.0013,980.0013,980.00-0.14%4,843
Aug 13, 202514,140.0014,140.0013,710.0014,000.0014,000.00-0.71%13,004
Aug 12, 202513,980.0014,200.0013,800.0014,100.0014,100.000.86%19,987
Aug 11, 202514,380.0014,380.0013,610.0013,980.0013,980.00-3.05%57,634
Aug 8, 202514,620.0014,785.0014,170.0014,420.0014,420.00-1.37%24,822
Aug 7, 202514,880.0015,010.0014,560.0014,620.0014,620.00-1.75%6,782
Aug 6, 202514,650.0014,980.0014,540.0014,880.0014,880.001.57%3,978
Aug 5, 202514,980.0014,980.0014,580.0014,650.0014,650.00-0.75%14,535
Aug 4, 202514,270.0015,080.0014,270.0014,760.0014,760.002.15%4,198
Aug 1, 202515,150.0015,150.0014,450.0014,450.0014,450.00-3.73%21,996
Jul 31, 202514,960.0015,220.0014,790.0015,010.0015,010.00-0.46%20,903
Jul 30, 202515,150.0015,150.0014,960.0015,080.0015,080.00-0.13%4,883
Jul 29, 202515,100.0015,180.0014,930.0015,100.0015,100.00-7,310
Jul 28, 202515,170.0015,210.0014,450.0015,100.0015,100.00-0.46%41,116
Jul 25, 202515,110.0015,250.0014,910.0015,170.0015,170.00-1.37%6,702
Jul 24, 202515,400.0015,840.0015,150.0015,380.0015,380.00-1.47%19,628
Jul 23, 202515,450.0015,680.0014,830.0015,610.0015,610.000.84%36,449
Jul 22, 202514,970.0016,080.0014,860.0015,480.0015,480.003.41%131,581
Jul 21, 202515,200.0015,660.0014,600.0014,970.0014,970.00-1.51%19,319
Jul 18, 202515,000.0015,240.0014,670.0015,200.0015,200.001.81%23,543
Jul 17, 202515,070.0015,330.0014,800.0014,930.0014,930.00-1.13%25,779
Jul 16, 202515,200.0015,200.0014,910.0015,100.0015,100.000.33%22,545
Jul 15, 202515,690.0015,690.0014,900.0015,050.0015,050.00-2.27%37,885
Jul 14, 202515,830.0016,050.0015,280.0015,400.0015,400.00-3.57%58,688
Jul 11, 202515,830.0016,600.0015,390.0015,970.0015,970.000.95%96,327