Telcoware Co.,Ltd. - 078000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	13,930	13,330	13,330	13,930	13,330	17,562
August 18, 2025	13,810	13,740	13,740	13,850	13,590	12,185
August 14, 2025	14,170	13,980	13,980	14,170	13,790	4,843
August 13, 2025	14,140	14,000	14,000	14,140	13,710	13,004
August 12, 2025	13,980	14,100	14,100	14,200	13,800	20,081
August 11, 2025	14,380	13,980	13,980	14,380	13,610	57,634
August 08, 2025	14,620	14,420	14,420	14,785	14,170	24,822
August 07, 2025	14,880	14,620	14,620	15,010	14,560	7,104
August 06, 2025	14,650	14,880	14,880	14,980	14,540	4,009
August 05, 2025	14,980	14,650	14,650	14,980	14,580	14,696
August 04, 2025	14,270	14,760	14,760	15,080	14,270	4,198
August 01, 2025	15,150	14,450	14,450	15,150	14,450	21,996
July 31, 2025	14,960	15,010	15,010	15,220	14,790	20,903
July 30, 2025	15,150	15,080	15,080	15,150	14,960	4,883
July 29, 2025	15,100	15,100	15,100	15,180	14,930	7,310
July 28, 2025	15,170	15,100	15,100	15,210	14,450	41,116
July 25, 2025	15,110	15,170	15,170	15,250	14,910	6,702
July 24, 2025	15,400	15,380	15,380	15,840	15,150	19,628
July 23, 2025	15,450	15,610	15,610	15,680	14,830	36,646
July 22, 2025	14,970	15,480	15,480	16,080	14,860	131,581
July 21, 2025	15,200	14,970	14,970	15,660	14,600	19,319
July 18, 2025	15,000	15,200	15,200	15,240	14,670	23,541
July 17, 2025	15,070	14,930	14,930	15,330	14,800	26,159
July 16, 2025	15,200	15,100	15,100	15,200	14,910	22,545
July 15, 2025	15,690	15,050	15,050	15,690	14,900	37,885
July 14, 2025	15,830	15,400	15,400	16,050	15,280	58,688
July 11, 2025	15,830	15,970	15,970	16,600	15,390	96,327
July 10, 2025	16,310	15,820	15,820	16,310	15,420	91,784
July 09, 2025	14,590	16,310	16,310	16,400	14,450	260,342
July 08, 2025	14,200	14,260	14,260	14,270	13,430	26,193
July 07, 2025	14,370	13,950	13,950	14,370	13,810	14,732
July 04, 2025	15,000	14,360	14,360	15,000	14,060	22,856
July 03, 2025	15,040	14,770	14,770	15,160	14,650	18,315
July 02, 2025	15,400	14,990	14,990	15,400	14,930	16,052
July 01, 2025	15,580	15,400	15,400	15,580	14,900	12,828
June 30, 2025	14,040	15,270	15,270	15,690	13,960	60,185
June 27, 2025	14,590	14,220	14,220	14,750	14,000	18,194
June 26, 2025	14,470	14,450	14,450	14,650	14,090	36,855
June 25, 2025	13,910	14,250	14,250	14,670	13,830	70,754
June 24, 2025	13,880	13,860	13,860	13,930	13,400	18,345
June 23, 2025	13,540	13,580	13,580	13,790	13,450	20,966
June 20, 2025	13,620	13,550	13,550	13,620	13,230	28,375
June 19, 2025	13,710	13,500	13,500	13,810	13,380	27,415
June 18, 2025	14,270	13,710	13,710	14,270	13,410	19,392
June 17, 2025	14,100	13,800	13,800	14,110	13,620	28,273
June 16, 2025	13,700	14,100	14,100	14,400	13,630	143,335
June 13, 2025	14,590	13,700	13,700	14,590	13,220	125,108
June 12, 2025	13,640	14,600	14,600	14,910	13,410	108,777
June 11, 2025	12,970	13,640	13,640	13,640	12,920	81,386
June 10, 2025	12,920	12,960	12,960	13,070	12,850	259,357
June 09, 2025	12,950	12,900	12,900	12,950	12,840	62,472
June 05, 2025	12,940	12,950	12,950	12,950	12,940	28,500
June 04, 2025	12,940	12,950	12,950	12,950	12,940	57,329
June 02, 2025	12,930	12,930	12,930	12,940	12,930	42,849
May 30, 2025	12,930	12,930	12,930	12,940	12,930	30,949
May 29, 2025	12,930	12,930	12,930	12,940	12,930	14,908
May 28, 2025	12,920	12,940	12,940	12,940	12,920	33,894
May 27, 2025	12,930	12,920	12,920	12,940	12,920	52,133
May 26, 2025	12,930	12,930	12,930	12,940	12,920	37,817
May 23, 2025	12,920	12,930	12,930	12,950	12,920	101,286

Telcoware Co.,Ltd. (078000.KS) KSC