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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15,000	15,810	15,810	17,720	14,990	1.31M
September 26, 2025	15,460	15,170	15,170	16,180	15,100	225,450
September 25, 2025	16,300	15,570	15,570	17,595	15,330	675,509
September 24, 2025	21,800	16,760	16,760	23,000	16,710	1.52M
September 23, 2025	14,530	18,910	18,910	18,910	14,520	1.42M
September 22, 2025	14,390	14,550	14,550	14,710	14,270	17,592
September 19, 2025	14,430	14,390	14,390	14,710	14,150	12,872
September 18, 2025	14,300	14,430	14,430	14,800	14,010	18,552
September 17, 2025	14,320	14,310	14,310	14,490	13,990	28,487
September 16, 2025	14,670	14,460	14,460	14,670	14,350	2,220
September 15, 2025	14,600	14,510	14,510	14,640	14,460	4,865
September 12, 2025	14,640	14,470	14,470	14,640	14,290	20,017
September 11, 2025	14,780	14,500	14,500	14,780	14,330	27,911
September 10, 2025	14,660	14,780	14,780	14,790	14,555	13,515
September 09, 2025	14,590	14,680	14,680	14,680	14,240	37,957
September 08, 2025	14,240	14,590	14,590	14,670	14,160	30,955
September 05, 2025	14,190	14,300	14,300	14,320	14,090	4,454
September 04, 2025	14,560	14,190	14,190	14,560	14,100	10,431
September 03, 2025	15,000	14,700	14,700	15,000	13,970	38,266
September 02, 2025	14,950	14,980	14,980	15,200	14,600	13,699
September 01, 2025	14,370	14,950	14,950	15,240	14,290	28,120
August 29, 2025	14,200	14,410	14,410	14,600	14,070	14,185
August 28, 2025	14,000	14,090	14,090	14,390	13,750	15,165
August 27, 2025	13,730	13,840	13,840	13,850	13,590	4,596
August 26, 2025	13,460	13,630	13,630	13,690	13,420	7,744
August 25, 2025	13,740	13,630	13,630	13,750	13,380	8,504
August 22, 2025	13,710	13,690	13,690	13,710	13,370	1,448
August 21, 2025	13,490	13,400	13,400	13,710	13,340	5,523
August 20, 2025	13,890	13,590	13,590	13,890	13,130	14,699
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

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