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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2025	15,980	16,300	16,300	16,480	15,850	13,756
November 27, 2025	16,000	15,980	15,980	16,820	15,660	71,033
November 26, 2025	15,510	15,760	15,760	15,900	15,510	14,017
November 25, 2025	15,680	15,510	15,510	15,990	15,340	21,732
November 24, 2025	16,480	15,650	15,650	16,480	15,150	17,173
November 21, 2025	15,900	15,630	15,630	15,900	15,300	22,489
November 20, 2025	16,040	16,080	16,080	16,190	15,790	5,829
November 19, 2025	16,010	15,960	15,960	16,240	15,640	13,267
November 18, 2025	16,440	16,030	16,030	16,440	15,700	14,527
November 17, 2025	16,120	16,160	16,160	16,510	15,980	34,477
November 14, 2025	16,110	16,120	16,120	16,520	16,060	23,828
November 13, 2025	16,610	16,540	16,540	16,790	16,340	30,553
November 12, 2025	16,200	16,740	16,740	16,790	16,070	51,050
November 11, 2025	16,320	16,270	16,270	16,420	16,000	21,488
November 10, 2025	16,160	16,320	16,320	16,660	16,100	34,560
November 07, 2025	16,090	16,160	16,160	16,400	15,930	26,897
November 06, 2025	16,300	16,110	16,110	16,450	15,720	34,500
November 05, 2025	15,560	16,300	16,300	16,490	15,320	64,650
November 04, 2025	15,550	15,840	15,840	16,490	15,540	89,494
November 03, 2025	15,810	15,710	15,710	15,820	15,410	18,960
October 31, 2025	16,130	15,720	15,720	16,220	15,630	35,859
October 30, 2025	15,740	16,150	16,150	16,390	15,570	39,857
October 29, 2025	15,530	15,820	15,820	16,290	15,450	60,384
October 28, 2025	15,550	15,530	15,530	15,690	15,330	10,334
October 27, 2025	15,700	15,550	15,550	15,850	15,480	31,238
October 24, 2025	15,350	15,520	15,520	15,700	15,350	26,783
October 23, 2025	15,300	15,340	15,340	15,480	15,110	18,445
October 22, 2025	15,290	15,300	15,300	15,450	15,010	20,362
October 21, 2025	15,600	15,290	15,290	15,600	15,220	19,366
October 20, 2025	15,010	15,390	15,390	15,480	14,810	21,913
October 17, 2025	15,780	15,000	15,000	15,780	14,820	37,701
October 16, 2025	15,180	15,620	15,620	15,820	15,180	36,455
October 15, 2025	15,250	15,330	15,330	15,430	15,100	13,228
October 14, 2025	14,990	15,190	15,190	15,370	14,980	28,079
October 13, 2025	15,020	15,030	15,030	15,300	15,000	30,344
October 10, 2025	15,410	15,300	15,300	15,560	15,140	36,780
October 02, 2025	15,270	15,310	15,310	15,840	15,130	66,558
October 01, 2025	15,470	15,310	15,310	15,690	15,310	69,243
September 30, 2025	15,820	15,540	15,540	15,910	15,260	135,202
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

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